MENU

S&P China SPDR (NY: GXC )

81.24 +2.18 (+2.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 66.03 66.03 66.03 0 +0.01(+0.01%)
Dec 29, 2016 65.83 66.25 65.83 66.02 150,516 +0.82(+1.27%)
Dec 28, 2016 65.51 65.51 65.12 65.19 39,023 +0.43(+0.67%)
Dec 27, 2016 64.73 65.07 64.73 64.76 28,842 +0.12(+0.18%)
Dec 23, 2016 64.64 64.64 64.64 0 +0.04(+0.06%)
Dec 22, 2016 64.84 64.84 64.50 64.61 122,818 -0.73(-1.12%)
Dec 21, 2016 65.55 65.59 65.33 65.34 51,743 -0.11(-0.17%)
Dec 20, 2016 65.34 65.59 65.34 65.45 83,182 -0.02(-0.03%)
Dec 19, 2016 65.56 65.76 65.42 65.47 69,574 -0.25(-0.38%)
Dec 16, 2016 66.28 66.36 65.63 65.71 45,979 -0.53(-0.81%)
Dec 15, 2016 66.46 66.69 66.21 66.25 93,829 -0.63(-0.95%)
Dec 14, 2016 67.67 68.09 66.82 66.88 59,778 -1.44(-2.10%)
Dec 13, 2016 68.00 68.56 68.00 68.32 40,730 +0.82(+1.22%)
Dec 12, 2016 67.77 67.84 67.28 67.49 76,745 -1.44(-2.08%)
Dec 09, 2016 68.75 68.99 68.66 68.93 60,544 -0.42(-0.60%)
Dec 08, 2016 69.06 69.49 68.94 69.35 177,929 +0.11(+0.16%)
Dec 07, 2016 68.57 69.50 68.57 69.24 224,737 +0.72(+1.05%)
Dec 06, 2016 68.46 68.57 68.31 68.52 184,544 +0.03(+0.04%)
Dec 05, 2016 68.44 68.73 68.33 68.49 124,223 -0.13(-0.18%)
Dec 02, 2016 68.62 68.93 68.42 68.61 55,823 -0.42(-0.60%)
Dec 01, 2016 69.42 69.42 68.75 69.03 59,938 -0.44(-0.64%)
Nov 30, 2016 69.73 69.80 69.45 69.47 25,476 -0.11(-0.16%)
Nov 29, 2016 69.18 69.78 69.11 69.58 46,001 +0.40(+0.57%)
Nov 28, 2016 69.36 69.62 69.14 69.18 40,955 +0.23(+0.34%)
Nov 25, 2016 69.01 69.02 68.83 68.95 34,693 +0.57(+0.83%)
Nov 23, 2016 68.38 68.38 68.38 0 -0.33(-0.47%)
Nov 22, 2016 68.88 68.88 68.49 68.70 90,132 +0.74(+1.09%)
Nov 21, 2016 67.94 68.19 67.85 67.96 35,957 +0.32(+0.47%)
Nov 18, 2016 67.79 67.84 67.49 67.65 35,311 -0.14(-0.21%)
Nov 17, 2016 67.48 67.95 67.48 67.79 90,420 +0.48(+0.71%)
Nov 16, 2016 67.27 67.56 67.12 67.31 54,348 -0.58(-0.85%)
Nov 15, 2016 67.00 68.02 67.00 67.89 136,135 +1.40(+2.11%)
Nov 14, 2016 66.95 67.03 66.17 66.49 73,885 -0.93(-1.38%)
Nov 11, 2016 67.09 67.76 66.78 67.42 35,691 -0.89(-1.30%)
Nov 10, 2016 69.40 69.40 67.75 68.31 49,152 -0.92(-1.33%)
Nov 09, 2016 69.10 69.96 68.96 69.23 78,933 -1.32(-1.87%)
Nov 08, 2016 69.79 70.97 69.67 70.55 97,297 +0.36(+0.51%)
Nov 07, 2016 69.75 70.44 69.75 70.19 48,192 +2.10(+3.09%)
Nov 04, 2016 68.12 68.42 68.04 68.08 56,091 -0.57(-0.83%)
Nov 03, 2016 69.05 69.08 68.58 68.65 36,136 -0.20(-0.29%)
Nov 02, 2016 69.57 69.73 68.56 68.85 93,772 -0.89(-1.27%)
Nov 01, 2016 70.63 70.63 69.28 69.73 165,286 -0.05(-0.06%)
Oct 31, 2016 70.11 70.15 69.78 69.78 75,092 -0.24(-0.35%)
Oct 28, 2016 70.35 70.51 69.88 70.02 37,763 -0.66(-0.93%)
Oct 27, 2016 71.09 71.18 70.62 70.68 34,991 -0.50(-0.70%)
Oct 26, 2016 71.46 71.59 71.12 71.18 49,408 -0.71(-0.99%)
Oct 25, 2016 72.25 72.25 71.86 71.89 20,910 -0.29(-0.40%)
Oct 24, 2016 72.31 72.42 72.03 72.18 28,349 +0.46(+0.64%)
Oct 21, 2016 71.36 71.73 71.36 71.72 15,767 +0.06(+0.09%)
Oct 20, 2016 71.60 71.89 71.46 71.66 27,746 -0.15(-0.21%)
Oct 19, 2016 71.79 72.02 71.62 71.81 82,210 +0.11(+0.15%)
Oct 18, 2016 71.98 71.98 71.67 71.70 42,038 +0.92(+1.30%)
Oct 17, 2016 70.79 71.00 70.72 70.78 42,928 -0.41(-0.57%)
Oct 14, 2016 71.43 71.72 71.10 71.19 51,818 +0.32(+0.45%)
Oct 13, 2016 70.62 71.11 69.92 70.87 201,350 -0.90(-1.26%)
Oct 12, 2016 71.65 71.88 71.48 71.78 45,402 -0.08(-0.11%)
Oct 11, 2016 72.62 72.62 71.52 71.86 146,292 -1.98(-2.68%)
Oct 10, 2016 73.19 74.07 73.19 73.84 120,525 +0.91(+1.25%)
Oct 07, 2016 73.22 73.32 72.53 72.92 51,656 -0.58(-0.79%)
Oct 06, 2016 73.32 73.59 73.04 73.50 132,134 +0.07(+0.10%)
Oct 05, 2016 72.94 73.49 72.83 73.43 405,552 +1.32(+1.83%)
Oct 04, 2016 72.63 72.81 71.79 72.11 224,939 -0.20(-0.27%)
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