S&P China SPDR (NY: GXC )

109.86 USD +0.46 (+0.42%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 86.24 86.24 84.62 84.81 60,400 -0.19(-0.22%)
Dec 28, 2018 85.21 85.72 84.71 85.00 67,600 +0.27(+0.32%)
Dec 27, 2018 83.66 84.86 83.17 84.73 300,236 -0.43(-0.50%)
Dec 26, 2018 83.84 85.20 82.50 85.16 73,778 +2.01(+2.42%)
Dec 24, 2018 84.05 84.44 83.07 83.15 62,400 -1.93(-2.27%)
Dec 21, 2018 86.02 86.52 84.58 85.08 88,600 -0.60(-0.70%)
Dec 20, 2018 86.93 86.93 85.07 85.68 54,602 -0.21(-0.24%)
Dec 19, 2018 87.50 88.08 85.02 85.89 117,708 -1.76(-2.01%)
Dec 18, 2018 88.14 88.41 87.27 87.65 49,591 -0.27(-0.31%)
Dec 17, 2018 88.92 89.39 87.57 87.92 127,343 -1.80(-2.01%)
Dec 14, 2018 89.49 90.32 89.33 89.72 286,300 -1.18(-1.30%)
Dec 13, 2018 91.31 91.66 90.90 90.90 42,844 +0.31(+0.34%)
Dec 12, 2018 91.27 91.94 90.52 90.59 442,017 +0.85(+0.95%)
Dec 11, 2018 90.58 90.62 89.02 89.74 136,744 +0.48(+0.54%)
Dec 10, 2018 89.00 89.55 87.66 89.26 89,366 -0.46(-0.51%)
Dec 07, 2018 91.27 91.82 89.38 89.72 77,200 -1.60(-1.75%)
Dec 06, 2018 90.00 91.41 89.40 91.32 126,103 -1.66(-1.79%)
Dec 04, 2018 95.31 95.31 92.63 92.98 58,400 -1.97(-2.07%)
Dec 03, 2018 95.66 95.90 94.56 94.95 174,082 +1.91(+2.05%)
Nov 30, 2018 91.94 93.09 91.58 93.04 68,700 +1.42(+1.55%)
Nov 29, 2018 92.02 92.23 91.06 91.62 93,068 -1.80(-1.93%)
Nov 28, 2018 92.00 93.46 91.39 93.42 98,078 +2.27(+2.49%)
Nov 27, 2018 90.08 91.15 89.92 91.15 268,303 +0.37(+0.41%)
Nov 26, 2018 90.33 90.88 90.17 90.78 52,837 +2.03(+2.29%)
Nov 23, 2018 88.54 89.27 88.48 88.75 47,000 -0.86(-0.96%)
Nov 21, 2018 89.61 89.61 89.61 0 +2.02(+2.31%)
Nov 20, 2018 87.60 88.33 87.10 87.59 137,519 -1.73(-1.94%)
Nov 19, 2018 90.37 90.62 89.03 89.32 80,117 -1.88(-2.06%)
Nov 16, 2018 90.55 91.78 90.21 91.20 76,100 -0.03(-0.03%)
Nov 15, 2018 89.46 91.69 89.46 91.23 77,286 +1.97(+2.21%)
Nov 14, 2018 89.62 89.93 88.44 89.26 100,492 +0.90(+1.02%)
Nov 13, 2018 87.88 89.47 87.77 88.36 57,142 +2.04(+2.36%)
Nov 12, 2018 87.30 87.30 85.93 86.32 21,494 -1.13(-1.29%)
Nov 09, 2018 87.82 87.91 86.75 87.45 64,200 -2.37(-2.64%)
Nov 08, 2018 90.88 91.08 89.28 89.82 58,058 -2.72(-2.94%)
Nov 07, 2018 91.65 92.61 91.15 92.54 85,473 +2.13(+2.36%)
Nov 06, 2018 89.93 90.84 89.89 90.41 30,955 +0.16(+0.18%)
Nov 05, 2018 90.26 90.56 89.81 90.25 61,693 -0.28(-0.31%)
Nov 02, 2018 92.19 92.49 89.63 90.53 74,100 +0.05(+0.06%)
Nov 01, 2018 87.98 90.66 87.18 90.48 80,452 +4.33(+5.03%)
Oct 31, 2018 85.45 86.59 85.45 86.15 83,305 +2.25(+2.68%)
Oct 30, 2018 82.76 83.90 82.65 83.90 58,632 +1.28(+1.55%)
Oct 29, 2018 84.95 84.95 81.76 82.62 70,238 -2.28(-2.69%)
Oct 26, 2018 84.13 85.92 83.93 84.90 70,700 -1.46(-1.69%)
Oct 25, 2018 85.33 86.80 85.22 86.36 41,689 +1.93(+2.29%)
Oct 24, 2018 86.79 87.00 84.29 84.43 109,559 -3.08(-3.52%)
Oct 23, 2018 86.00 87.93 85.67 87.51 63,002 -1.77(-1.98%)
Oct 22, 2018 89.50 89.91 88.55 89.28 64,503 +2.78(+3.21%)
Oct 19, 2018 87.02 87.56 86.30 86.50 46,800 +1.28(+1.50%)
Oct 18, 2018 86.53 86.53 84.82 85.22 74,922 -2.54(-2.89%)
Oct 17, 2018 88.71 88.75 87.55 87.76 50,196 -1.15(-1.29%)
Oct 16, 2018 87.57 88.94 87.51 88.91 75,950 +1.60(+1.83%)
Oct 15, 2018 87.25 87.82 86.71 87.31 42,447 -1.52(-1.71%)
Oct 12, 2018 88.60 89.00 87.56 88.83 120,500 +2.65(+3.07%)
Oct 11, 2018 85.38 87.14 84.79 86.18 132,960 -0.32(-0.37%)
Oct 10, 2018 88.77 88.77 86.48 86.50 108,639 -3.05(-3.41%)
Oct 09, 2018 89.52 90.19 89.21 89.55 76,538 -0.97(-1.07%)
Oct 08, 2018 89.73 90.57 89.29 90.52 71,398 -1.05(-1.15%)
Oct 05, 2018 92.13 92.13 90.59 91.57 49,500 -0.33(-0.36%)
Oct 04, 2018 93.11 93.11 91.35 91.90 50,745 -2.29(-2.43%)
Oct 03, 2018 95.00 95.23 93.99 94.19 44,328 -0.29(-0.31%)
Oct 02, 2018 94.65 94.92 94.07 94.48 42,006 -2.27(-2.35%)
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.