S&P China SPDR (NY: GXC )

132.02 USD +0.40 (+0.30%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 68.68 69.18 68.35 68.95 24,552 +1.67(+2.48%)
Sep 29, 2015 66.86 67.55 66.64 67.28 44,314 +0.29(+0.43%)
Sep 28, 2015 68.00 68.00 66.77 66.99 89,840 -1.45(-2.12%)
Sep 25, 2015 69.43 69.64 68.35 68.44 57,249 -0.32(-0.47%)
Sep 24, 2015 68.13 68.83 67.71 68.76 42,244 -0.14(-0.20%)
Sep 23, 2015 69.61 69.70 68.84 68.90 80,466 -1.27(-1.81%)
Sep 22, 2015 70.17 70.19 69.36 70.17 52,932 -1.04(-1.46%)
Sep 21, 2015 71.34 71.67 70.99 71.21 31,881 +0.90(+1.28%)
Sep 18, 2015 70.95 71.34 70.12 70.31 49,150 -1.54(-2.14%)
Sep 17, 2015 71.38 72.94 70.87 71.85 147,777 -0.94(-1.29%)
Sep 16, 2015 71.77 73.03 71.73 72.79 67,160 +2.25(+3.19%)
Sep 15, 2015 69.62 70.64 69.62 70.54 29,614 +0.83(+1.19%)
Sep 14, 2015 69.73 69.91 69.14 69.71 92,722 -0.93(-1.32%)
Sep 11, 2015 69.90 70.64 69.52 70.64 62,137 +0.69(+0.99%)
Sep 10, 2015 69.71 70.51 69.54 69.95 51,200 +0.04(+0.06%)
Sep 09, 2015 71.31 72.09 69.77 69.91 113,863 +0.15(+0.22%)
Sep 08, 2015 67.98 69.91 67.98 69.76 517,961 +3.90(+5.92%)
Sep 04, 2015 66.50 65.86 65.86 65.86 73,100 -1.97(-2.90%)
Sep 03, 2015 67.88 68.98 67.70 67.83 154,968 +0.52(+0.77%)
Sep 02, 2015 67.18 67.40 66.42 67.31 559,292 +0.58(+0.87%)
Sep 01, 2015 68.93 68.93 66.31 66.73 126,675 -2.89(-4.15%)
Aug 31, 2015 70.57 70.65 69.57 69.62 56,806 -1.49(-2.10%)
Aug 28, 2015 71.90 71.90 70.73 71.11 58,971 -1.51(-2.08%)
Aug 27, 2015 70.70 73.07 70.70 72.62 311,013 +3.30(+4.76%)
Aug 26, 2015 68.33 69.65 66.84 69.32 284,755 +1.66(+2.45%)
Aug 25, 2015 70.63 70.93 67.63 67.66 185,513 +1.48(+2.24%)
Aug 24, 2015 64.68 68.86 63.41 66.18 330,431 -4.67(-6.59%)
Aug 21, 2015 72.13 72.56 70.77 70.85 96,676 -2.11(-2.89%)
Aug 20, 2015 73.85 73.99 72.89 72.96 193,722 -2.37(-3.15%)
Aug 19, 2015 76.15 76.15 74.63 75.33 93,932 -1.55(-2.02%)
Aug 18, 2015 76.78 77.21 76.58 76.88 132,775 -1.55(-1.97%)
Aug 17, 2015 77.77 78.50 77.71 78.43 28,337 -0.30(-0.39%)
Aug 14, 2015 78.46 78.89 78.43 78.73 40,511 +0.42(+0.54%)
Aug 13, 2015 78.61 79.06 78.31 78.31 169,889 +0.36(+0.46%)
Aug 12, 2015 78.95 78.95 77.04 77.95 122,094 -1.80(-2.26%)
Aug 11, 2015 80.59 80.59 79.11 79.75 100,784 -1.61(-1.98%)
Aug 10, 2015 80.23 81.57 80.23 81.36 162,674 +1.94(+2.44%)
Aug 07, 2015 79.60 80.11 79.24 79.42 67,412 +0.56(+0.71%)
Aug 06, 2015 79.29 79.29 78.50 78.86 44,674 -0.70(-0.88%)
Aug 05, 2015 79.60 80.04 79.20 79.56 87,494 +0.74(+0.94%)
Aug 04, 2015 78.80 79.22 78.49 78.82 129,501 +0.67(+0.86%)
Aug 03, 2015 78.73 78.73 77.73 78.15 121,712 -1.15(-1.45%)
Jul 31, 2015 79.90 80.07 79.18 79.30 68,239 -0.37(-0.46%)
Jul 30, 2015 79.69 79.79 79.19 79.67 39,840 -0.82(-1.02%)
Jul 29, 2015 79.66 80.70 79.41 80.49 238,281 +1.07(+1.35%)
Jul 28, 2015 79.36 79.45 78.52 79.42 167,569 +0.55(+0.70%)
Jul 27, 2015 81.64 81.64 78.35 78.87 250,689 -3.59(-4.35%)
Jul 24, 2015 83.16 83.18 82.03 82.46 60,370 -0.95(-1.14%)
Jul 23, 2015 84.04 84.19 83.32 83.41 141,090 +0.11(+0.13%)
Jul 22, 2015 83.16 83.52 83.05 83.30 34,325 -0.72(-0.86%)
Jul 21, 2015 84.31 84.53 83.84 84.02 223,569 +0.31(+0.37%)
Jul 20, 2015 83.39 83.92 83.23 83.71 58,725 -0.32(-0.38%)
Jul 17, 2015 83.85 84.29 83.85 84.03 52,429 +1.01(+1.22%)
Jul 16, 2015 82.83 83.04 82.40 83.02 113,608 +1.72(+2.12%)
Jul 15, 2015 82.17 82.23 81.15 81.30 233,504 -2.22(-2.66%)
Jul 14, 2015 83.08 83.58 82.63 83.52 218,050 -0.09(-0.11%)
Jul 13, 2015 83.63 84.16 83.46 83.61 191,359 +0.71(+0.86%)
Jul 10, 2015 80.22 83.28 80.22 82.90 444,107 +3.47(+4.37%)
Jul 09, 2015 77.92 81.01 77.92 79.43 556,326 +4.81(+6.45%)
Jul 08, 2015 78.77 78.77 74.45 74.62 450,845 -4.94(-6.21%)
Jul 07, 2015 79.51 79.65 77.09 79.56 517,996 -3.62(-4.35%)
Jul 06, 2015 83.52 84.08 82.92 83.18 264,901 -4.93(-5.60%)
Jul 02, 2015 88.76 88.11 88.11 88.11 133,900 -0.27(-0.31%)
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.