S&P China SPDR (NY: GXC )

128.30 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 82.32 82.44 82.05 82.10 51,841 -0.20(-0.24%)
Feb 26, 2015 82.24 82.39 82.12 82.30 43,812 +0.72(+0.88%)
Feb 25, 2015 81.96 81.96 81.41 81.58 48,145 -0.28(-0.34%)
Feb 24, 2015 81.39 82.12 81.39 81.86 58,904 +0.82(+1.01%)
Feb 23, 2015 81.55 81.58 80.90 81.04 67,424 -0.68(-0.83%)
Feb 20, 2015 81.09 81.73 80.91 81.72 80,352 +0.59(+0.73%)
Feb 19, 2015 80.98 81.34 80.76 81.13 32,666 -0.14(-0.17%)
Feb 18, 2015 81.17 81.36 80.95 81.27 36,357 -0.11(-0.14%)
Feb 17, 2015 81.46 81.69 81.04 81.38 67,529 +0.23(+0.28%)
Feb 13, 2015 80.74 81.15 81.15 81.15 79,000 +0.54(+0.67%)
Feb 12, 2015 80.46 80.75 80.03 80.61 63,597 +0.67(+0.84%)
Feb 11, 2015 79.49 79.95 79.47 79.94 66,771 -0.06(-0.07%)
Feb 10, 2015 79.95 80.21 79.65 80.00 228,901 +0.56(+0.70%)
Feb 09, 2015 79.46 79.85 79.04 79.44 103,035 -0.31(-0.39%)
Feb 06, 2015 80.17 80.40 79.62 79.75 86,971 -1.72(-2.11%)
Feb 05, 2015 81.11 81.62 80.79 81.47 144,859 -0.36(-0.44%)
Feb 04, 2015 82.33 82.81 81.75 81.83 223,105 +0.40(+0.49%)
Feb 03, 2015 80.64 81.52 80.64 81.43 313,057 +1.13(+1.41%)
Feb 02, 2015 80.02 80.35 79.61 80.30 138,801 +1.04(+1.31%)
Jan 30, 2015 80.06 80.41 79.20 79.26 388,424 -1.71(-2.11%)
Jan 29, 2015 80.83 81.04 80.03 80.97 123,944 +0.48(+0.60%)
Jan 28, 2015 81.80 81.80 80.38 80.49 223,094 -1.38(-1.69%)
Jan 27, 2015 81.45 82.14 81.37 81.87 272,501 -1.25(-1.50%)
Jan 26, 2015 82.79 83.29 82.79 83.12 122,515 +0.11(+0.13%)
Jan 23, 2015 82.89 83.26 82.80 83.01 228,258 -0.29(-0.35%)
Jan 22, 2015 82.31 83.35 81.98 83.30 323,557 +1.15(+1.40%)
Jan 21, 2015 81.09 82.15 80.75 82.15 159,948 +2.35(+2.94%)
Jan 20, 2015 79.57 79.99 79.41 79.80 128,509 -0.45(-0.56%)
Jan 16, 2015 79.47 80.29 79.07 80.25 156,676 -0.12(-0.15%)
Jan 15, 2015 81.50 81.50 80.35 80.37 113,307 +0.01(+0.01%)
Jan 14, 2015 80.27 80.81 79.92 80.36 129,957 -0.85(-1.04%)
Jan 13, 2015 81.72 81.93 80.41 81.21 119,066 +0.73(+0.91%)
Jan 12, 2015 81.28 81.28 80.27 80.48 100,282 -0.84(-1.03%)
Jan 09, 2015 82.00 82.07 81.22 81.32 204,651 -0.44(-0.54%)
Jan 08, 2015 81.72 82.01 81.51 81.76 306,138 +0.64(+0.79%)
Jan 07, 2015 80.50 81.25 80.27 81.12 1,212,309 +2.08(+2.63%)
Jan 06, 2015 79.65 79.89 78.54 79.04 228,892 -0.48(-0.60%)
Jan 05, 2015 80.17 80.32 79.37 79.52 173,808 -0.17(-0.21%)
Jan 02, 2015 80.44 80.44 79.44 79.69 92,060 +0.05(+0.06%)
Dec 31, 2014 80.07 79.64 79.64 79.64 64,400 +0.99(+1.26%)
Dec 30, 2014 78.70 78.94 78.53 78.65 111,655 -0.71(-0.89%)
Dec 29, 2014 79.79 79.88 79.36 79.36 91,327 -0.51(-0.64%)
Dec 26, 2014 79.80 80.41 79.80 79.87 80,791 +1.91(+2.45%)
Dec 24, 2014 78.00 77.96 77.96 77.96 20,800 -0.40(-0.51%)
Dec 23, 2014 78.84 78.84 78.14 78.36 55,594 -0.95(-1.20%)
Dec 22, 2014 78.92 79.42 78.92 79.31 70,727 +0.99(+1.26%)
Dec 19, 2014 77.61 78.48 77.48 78.32 355,890 -0.13(-0.17%)
Dec 18, 2014 78.28 78.71 78.01 78.45 123,687 +0.61(+0.78%)
Dec 17, 2014 76.76 78.52 76.45 77.84 452,008 +1.25(+1.63%)
Dec 16, 2014 76.22 77.85 75.91 76.59 327,068 -0.45(-0.58%)
Dec 15, 2014 77.63 77.73 76.42 77.04 86,062 -0.28(-0.36%)
Dec 12, 2014 77.77 78.06 77.18 77.32 63,287 -0.87(-1.11%)
Dec 11, 2014 78.06 78.94 78.06 78.19 235,681 +0.62(+0.80%)
Dec 10, 2014 78.62 78.75 77.53 77.57 101,228 -0.71(-0.91%)
Dec 09, 2014 78.26 78.33 77.63 78.28 136,798 -2.08(-2.59%)
Dec 08, 2014 81.19 81.24 80.14 80.36 116,044 -0.89(-1.10%)
Dec 05, 2014 80.92 81.36 80.68 81.25 96,761 +0.55(+0.68%)
Dec 04, 2014 81.02 81.06 80.50 80.70 257,233 +1.41(+1.78%)
Dec 03, 2014 79.01 79.56 78.91 79.29 75,060 -0.58(-0.73%)
Dec 02, 2014 79.51 79.97 79.49 79.87 81,802 +1.28(+1.63%)
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.