MENU

S&P China SPDR (NY: GXC )

91.82 -0.22 (-0.24%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 109.47 109.49 108.34 108.78 37,926 -1.50(-1.36%)
Oct 28, 2021 109.75 110.28 109.18 110.28 50,048 +0.11(+0.10%)
Oct 27, 2021 110.48 111.31 110.17 110.17 19,385 -1.35(-1.21%)
Oct 26, 2021 113.30 111.52 23,254 -2.34(-2.05%)
Oct 25, 2021 113.90 113.97 113.03 113.86 54,636 +0.31(+0.27%)
Oct 22, 2021 114.09 114.83 113.19 113.55 14,090 -0.03(-0.02%)
Oct 21, 2021 113.27 113.79 113.10 113.58 22,586 -0.26(-0.23%)
Oct 20, 2021 114.23 114.23 113.41 113.84 36,590 +0.04(+0.03%)
Oct 19, 2021 112.48 113.97 112.21 113.80 15,972 +2.87(+2.59%)
Oct 18, 2021 110.44 111.36 110.44 110.93 20,739 +0.37(+0.33%)
Oct 15, 2021 110.00 111.02 110.00 110.56 131,649 +0.90(+0.82%)
Oct 14, 2021 110.14 110.14 109.00 109.67 19,901 -0.60(-0.54%)
Oct 13, 2021 109.27 110.35 109.27 110.27 37,219 +2.35(+2.17%)
Oct 12, 2021 108.86 108.99 107.78 107.92 14,759 -0.67(-0.61%)
Oct 11, 2021 110.00 110.07 108.47 108.58 33,586 -0.48(-0.44%)
Oct 08, 2021 108.67 109.23 108.34 109.07 11,461 +0.83(+0.77%)
Oct 07, 2021 106.69 108.71 106.69 108.24 291,955 +3.97(+3.81%)
Oct 06, 2021 103.06 104.57 103.06 104.27 22,282 -0.18(-0.18%)
Oct 05, 2021 103.74 105.01 103.74 104.45 29,509 +0.89(+0.86%)
Oct 04, 2021 104.44 104.47 102.81 103.56 49,984 -2.08(-1.97%)
Oct 01, 2021 106.36 106.72 104.78 105.64 26,335 -1.06(-1.00%)
Sep 30, 2021 106.44 107.29 106.15 106.70 39,914 +1.59(+1.52%)
Sep 29, 2021 106.10 106.36 105.03 105.11 18,540 -1.30(-1.23%)
Sep 28, 2021 107.14 107.72 105.82 106.41 30,224 -0.30(-0.28%)
Sep 27, 2021 105.75 106.95 105.17 106.71 86,629 +1.02(+0.97%)
Sep 24, 2021 105.94 106.21 105.41 105.69 42,382 -1.96(-1.82%)
Sep 23, 2021 107.35 107.78 107.03 107.65 56,892 -0.26(-0.24%)
Sep 22, 2021 107.25 108.80 107.02 107.91 120,914 +2.04(+1.93%)
Sep 21, 2021 105.69 105.95 105.16 105.87 67,424 +1.47(+1.41%)
Sep 20, 2021 105.67 105.82 103.57 104.40 490,591 -4.56(-4.18%)
Sep 17, 2021 109.06 109.40 108.52 108.96 74,753 +0.96(+0.89%)
Sep 16, 2021 107.76 108.28 107.24 108.00 46,798 -1.85(-1.69%)
Sep 15, 2021 109.62 109.92 108.69 109.86 197,664 -0.92(-0.83%)
Sep 14, 2021 111.47 111.74 110.61 110.78 56,591 -2.33(-2.06%)
Sep 13, 2021 112.97 113.64 112.24 113.11 52,466 -0.36(-0.32%)
Sep 10, 2021 114.81 115.18 113.27 113.46 24,921 -0.39(-0.34%)
Sep 09, 2021 113.11 114.22 113.11 113.85 29,165 -0.81(-0.71%)
Sep 08, 2021 115.82 115.82 114.28 114.66 19,843 -1.62(-1.40%)
Sep 07, 2021 115.54 116.64 115.54 116.28 43,298 +3.11(+2.75%)
Sep 03, 2021 113.10 113.86 113.00 113.17 949,463 -0.41(-0.37%)
Sep 02, 2021 114.30 114.91 113.36 113.59 64,170 -0.55(-0.48%)
Sep 01, 2021 112.66 114.52 112.66 114.14 70,822 +2.44(+2.19%)
Aug 31, 2021 111.45 111.78 110.95 111.69 47,373 +2.25(+2.06%)
Aug 30, 2021 108.88 109.67 107.97 109.44 80,352 +0.37(+0.34%)
Aug 27, 2021 109.10 109.23 108.66 109.08 20,249 +0.25(+0.23%)
Aug 26, 2021 109.52 109.95 108.79 108.83 41,961 -1.73(-1.56%)
Aug 25, 2021 110.67 110.81 110.00 110.56 384,236 -0.87(-0.78%)
Aug 24, 2021 109.95 111.48 109.95 111.42 66,504 +4.33(+4.04%)
Aug 23, 2021 106.03 107.12 105.49 107.10 45,223 +2.29(+2.18%)
Aug 20, 2021 104.61 105.88 104.31 104.81 49,055 -0.55(-0.52%)
Aug 19, 2021 105.92 106.42 105.11 105.36 122,384 -2.55(-2.36%)
Aug 18, 2021 108.08 108.76 107.74 107.91 49,481 +0.79(+0.74%)
Aug 17, 2021 107.12 107.91 106.32 107.12 242,215 -3.07(-2.79%)
Aug 16, 2021 110.72 110.76 109.77 110.19 49,316 -2.13(-1.90%)
Aug 13, 2021 112.49 112.49 111.86 112.32 24,138 -0.26(-0.23%)
Aug 12, 2021 113.13 113.13 112.33 112.58 71,619 -1.73(-1.51%)
Aug 11, 2021 115.06 115.06 113.81 114.31 16,271 +0.51(+0.45%)
Aug 10, 2021 114.57 114.57 113.63 113.80 14,410 +0.82(+0.73%)
Aug 09, 2021 112.22 113.37 112.22 112.98 34,121 +1.88(+1.69%)
Aug 06, 2021 112.19 112.27 110.79 111.11 59,234 -1.32(-1.18%)
Aug 05, 2021 112.25 112.83 111.97 112.43 35,755 -1.15(-1.01%)
Aug 04, 2021 113.09 114.25 113.09 113.58 68,354 +1.60(+1.43%)
Aug 03, 2021 112.00 112.05 111.24 111.97 116,381 -1.33(-1.18%)
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