MENU

S&P China SPDR (NY: GXC )

82.01 -0.28 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 90.68 92.08 90.68 91.25 35,456 +0.25(+0.27%)
Mar 30, 2020 89.81 91.17 89.03 91.00 133,438 +1.71(+1.92%)
Mar 27, 2020 89.55 90.34 88.88 89.29 60,400 -4.41(-4.71%)
Mar 26, 2020 90.94 94.25 90.94 93.70 102,135 +2.83(+3.11%)
Mar 25, 2020 90.52 92.32 89.60 90.87 71,401 +1.33(+1.49%)
Mar 24, 2020 88.58 89.83 88.19 89.54 113,086 +4.86(+5.74%)
Mar 23, 2020 85.05 85.79 83.02 84.68 81,056 -0.14(-0.17%)
Mar 20, 2020 87.66 87.69 84.43 84.82 231,800 +0.09(+0.11%)
Mar 19, 2020 83.90 85.97 82.86 84.73 96,614 +1.09(+1.30%)
Mar 18, 2020 82.27 85.37 81.52 83.64 172,733 -4.46(-5.06%)
Mar 17, 2020 85.85 88.74 84.73 88.10 142,071 +4.28(+5.11%)
Mar 16, 2020 83.42 87.53 80.12 83.82 81,492 -8.95(-9.65%)
Mar 13, 2020 95.14 95.14 89.95 92.77 138,400 +4.29(+4.85%)
Mar 12, 2020 89.88 90.11 87.47 88.48 297,421 -7.34(-7.66%)
Mar 11, 2020 96.58 97.36 95.37 95.82 536,310 -3.40(-3.43%)
Mar 10, 2020 98.90 99.39 97.27 99.22 126,226 +3.74(+3.92%)
Mar 09, 2020 94.66 96.51 94.01 95.48 203,171 -3.98(-4.00%)
Mar 06, 2020 99.41 100.06 98.41 99.46 48,000 -2.06(-2.03%)
Mar 05, 2020 101.75 102.64 101.25 101.52 64,710 -0.18(-0.18%)
Mar 04, 2020 101.49 101.98 101.05 101.70 123,092 +1.23(+1.22%)
Mar 03, 2020 100.65 102.00 99.47 100.47 307,017 -0.22(-0.22%)
Mar 02, 2020 99.56 100.79 99.02 100.69 110,457 +1.72(+1.74%)
Feb 28, 2020 96.41 98.97 95.69 98.97 262,400 +0.21(+0.21%)
Feb 27, 2020 99.86 100.48 98.25 98.76 360,497 -1.29(-1.29%)
Feb 26, 2020 100.29 101.19 100.05 100.05 36,137 +1.12(+1.13%)
Feb 25, 2020 100.81 101.13 98.93 98.93 77,291 -0.38(-0.38%)
Feb 24, 2020 98.69 99.93 98.39 99.31 688,402 -3.38(-3.29%)
Feb 21, 2020 103.33 103.33 102.46 102.69 53,200 -0.17(-0.17%)
Feb 20, 2020 103.97 103.97 102.60 102.86 15,099 -1.02(-0.98%)
Feb 19, 2020 103.99 104.21 103.84 103.88 261,042 +0.62(+0.60%)
Feb 18, 2020 103.39 103.76 103.07 103.26 391,894 +0.07(+0.07%)
Feb 14, 2020 103.69 103.69 102.95 103.19 26,500 +0.03(+0.03%)
Feb 13, 2020 103.26 103.71 103.01 103.16 45,612 -1.44(-1.38%)
Feb 12, 2020 104.07 104.79 103.87 104.60 59,315 +1.79(+1.74%)
Feb 11, 2020 102.72 103.43 102.63 102.81 332,175 +1.62(+1.60%)
Feb 10, 2020 100.41 101.33 100.41 101.19 386,924 +1.06(+1.06%)
Feb 07, 2020 100.86 100.86 99.97 100.13 477,800 -1.10(-1.09%)
Feb 06, 2020 101.98 101.98 101.09 101.23 39,308 +0.44(+0.44%)
Feb 05, 2020 102.35 102.49 100.35 100.79 89,538 +0.30(+0.30%)
Feb 04, 2020 100.20 101.12 100.05 100.49 96,674 +3.55(+3.66%)
Feb 03, 2020 96.24 97.42 96.24 96.94 65,615 +1.00(+1.04%)
Jan 31, 2020 96.21 96.21 95.39 95.94 82,400 -1.83(-1.87%)
Jan 30, 2020 97.00 97.91 96.21 97.77 70,471 -1.46(-1.47%)
Jan 29, 2020 99.61 99.79 99.07 99.23 108,019 +0.86(+0.87%)
Jan 28, 2020 98.06 98.65 97.17 98.37 58,584 +1.01(+1.04%)
Jan 27, 2020 95.61 98.08 95.25 97.36 298,079 -3.98(-3.93%)
Jan 24, 2020 102.80 103.14 100.86 101.34 145,200 -1.70(-1.65%)
Jan 23, 2020 102.26 103.21 101.71 103.04 520,434 -1.45(-1.39%)
Jan 22, 2020 105.47 105.55 104.44 104.49 90,910 +0.55(+0.53%)
Jan 21, 2020 104.27 104.58 103.94 103.94 147,245 -3.98(-3.69%)
Jan 17, 2020 107.90 108.06 107.59 107.92 35,500 +0.60(+0.56%)
Jan 16, 2020 107.34 107.48 107.09 107.32 24,137 +0.60(+0.56%)
Jan 15, 2020 106.90 107.19 106.70 106.72 58,172 -0.59(-0.55%)
Jan 14, 2020 107.38 107.58 106.94 107.31 115,059 -1.09(-1.01%)
Jan 13, 2020 107.46 108.49 107.27 108.40 79,804 +2.13(+2.00%)
Jan 10, 2020 106.20 106.51 105.94 106.27 39,400 +0.46(+0.43%)
Jan 09, 2020 105.72 105.82 105.52 105.81 40,932 +1.23(+1.18%)
Jan 08, 2020 103.97 105.25 103.81 104.58 71,495 +0.09(+0.09%)
Jan 07, 2020 104.29 104.70 104.29 104.49 22,196 +0.44(+0.42%)
Jan 06, 2020 103.51 104.14 103.51 104.05 75,491 -0.03(-0.03%)
Jan 03, 2020 104.04 104.72 103.92 104.08 411,100 -1.80(-1.70%)
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