MENU

S&P China SPDR (NY: GXC )

91.23 -0.82 (-0.89%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 93.18 93.78 91.87 92.05 76,304 +0.06(+0.07%)
Jun 27, 2022 92.90 93.00 91.92 91.99 46,850 +0.27(+0.29%)
Jun 24, 2022 90.79 91.79 90.69 91.72 39,131 +2.28(+2.55%)
Jun 23, 2022 89.25 90.12 88.53 89.44 84,614 +1.52(+1.73%)
Jun 22, 2022 87.72 88.56 87.58 87.92 786,242 -1.31(-1.47%)
Jun 21, 2022 88.91 89.57 88.48 89.23 480,898 +1.31(+1.49%)
Jun 17, 2022 89.39 89.46 87.15 87.92 55,624 +1.35(+1.56%)
Jun 16, 2022 86.82 87.23 85.97 86.57 33,684 -2.91(-3.25%)
Jun 15, 2022 88.69 90.02 88.31 89.48 47,261 +1.56(+1.77%)
Jun 14, 2022 86.82 88.10 86.50 87.92 142,331 +2.67(+3.13%)
Jun 13, 2022 86.64 86.94 84.81 85.25 94,223 -3.48(-3.92%)
Jun 10, 2022 89.72 89.72 88.25 88.73 37,379 +0.18(+0.20%)
Jun 09, 2022 89.93 90.39 88.43 88.55 23,741 -3.42(-3.72%)
Jun 08, 2022 90.54 92.24 90.35 91.97 353,240 +2.49(+2.78%)
Jun 07, 2022 87.97 89.58 87.97 89.48 56,224 +1.55(+1.76%)
Jun 06, 2022 88.65 89.40 87.75 87.93 240,110 +1.77(+2.05%)
Jun 03, 2022 86.88 86.88 85.84 86.16 91,999 -1.12(-1.28%)
Jun 02, 2022 85.54 87.37 85.51 87.28 859,569 +2.03(+2.38%)
Jun 01, 2022 86.50 86.61 84.73 85.25 117,505 -0.85(-0.99%)
May 31, 2022 86.81 86.95 85.66 86.10 123,216 +2.78(+3.34%)
May 27, 2022 82.97 83.41 82.37 83.32 28,146 +0.37(+0.45%)
May 26, 2022 81.02 83.23 80.92 82.95 98,137 +2.51(+3.12%)
May 25, 2022 80.28 80.54 79.75 80.44 20,310 +0.94(+1.18%)
May 24, 2022 80.79 80.79 79.20 79.50 55,139 -3.05(-3.69%)
May 23, 2022 82.62 82.80 82.01 82.55 17,308 +0.14(+0.17%)
May 20, 2022 83.24 83.29 81.48 82.41 80,747 +0.18(+0.22%)
May 19, 2022 80.99 82.65 80.99 82.23 36,694 +1.93(+2.40%)
May 18, 2022 81.66 82.13 80.18 80.30 36,595 -2.39(-2.89%)
May 17, 2022 82.88 83.46 81.75 82.69 166,811 +2.42(+3.01%)
May 16, 2022 80.02 80.86 80.00 80.27 67,049 -0.14(-0.17%)
May 13, 2022 78.73 80.67 78.73 80.41 49,376 +2.69(+3.46%)
May 12, 2022 77.31 78.43 76.39 77.72 89,395 +0.20(+0.26%)
May 11, 2022 79.07 79.57 77.29 77.52 36,157 -0.04(-0.05%)
May 10, 2022 78.52 78.52 76.76 77.56 198,828 +0.89(+1.15%)
May 09, 2022 77.65 78.17 76.31 76.67 123,322 -2.54(-3.21%)
May 06, 2022 80.23 80.39 78.99 79.21 100,454 -2.05(-2.52%)
May 05, 2022 83.08 83.13 80.79 81.26 68,879 -3.78(-4.44%)
May 04, 2022 83.71 85.19 82.78 85.04 943,970 -0.25(-0.29%)
May 03, 2022 85.16 85.54 84.77 85.29 81,976 +1.16(+1.38%)
May 02, 2022 83.27 84.32 83.04 84.13 83,411 +0.33(+0.39%)
Apr 29, 2022 85.64 85.81 83.80 83.80 94,840 +2.47(+3.04%)
Apr 28, 2022 81.04 81.34 79.96 81.33 129,721 +0.96(+1.19%)
Apr 27, 2022 79.48 81.06 79.48 80.37 132,418 +2.62(+3.37%)
Apr 26, 2022 78.79 78.84 77.67 77.75 126,923 -1.69(-2.13%)
Apr 25, 2022 78.21 79.44 77.88 79.44 78,048 -1.79(-2.20%)
Apr 22, 2022 81.58 82.92 81.04 81.23 61,097 +0.54(+0.67%)
Apr 21, 2022 82.91 83.05 80.51 80.69 39,749 -2.88(-3.45%)
Apr 20, 2022 85.26 85.26 83.53 83.57 27,260 -2.53(-2.94%)
Apr 19, 2022 85.29 86.17 84.76 86.10 41,071 -0.57(-0.66%)
Apr 18, 2022 86.55 87.05 85.70 86.67 53,389 -0.57(-0.65%)
Apr 14, 2022 87.76 87.91 87.24 87.24 35,745 -0.69(-0.78%)
Apr 13, 2022 86.75 88.05 86.59 87.93 24,820 +1.27(+1.47%)
Apr 12, 2022 87.65 87.93 86.46 86.66 17,330 +0.20(+0.23%)
Apr 11, 2022 87.01 87.70 86.42 86.46 80,465 -2.39(-2.69%)
Apr 08, 2022 88.86 89.47 88.61 88.85 73,406 +0.24(+0.27%)
Apr 07, 2022 89.35 89.35 88.00 88.61 23,122 -1.53(-1.70%)
Apr 06, 2022 90.67 90.67 89.42 90.14 33,155 -1.23(-1.35%)
Apr 05, 2022 93.21 93.21 91.13 91.37 73,006 -2.13(-2.28%)
Apr 04, 2022 92.80 93.76 92.15 93.50 550,428 +2.45(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story