S&P China SPDR (NY: GXC )

129.76 USD -0.19 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 88.58 89.11 87.88 88.38 160,918 -0.56(-0.63%)
Jun 30, 2015 89.24 89.35 88.51 88.94 136,033 +1.93(+2.22%)
Jun 29, 2015 88.88 88.88 86.98 87.01 119,290 -2.63(-2.93%)
Jun 26, 2015 91.16 91.19 89.55 89.64 210,984 -2.44(-2.65%)
Jun 25, 2015 92.74 92.74 92.08 92.08 42,006 -1.42(-1.52%)
Jun 24, 2015 94.00 94.35 93.49 93.50 84,303 -0.04(-0.04%)
Jun 23, 2015 92.62 93.69 92.62 93.54 70,648 +1.80(+1.96%)
Jun 22, 2015 91.93 92.25 91.71 91.74 185,806 +0.73(+0.80%)
Jun 19, 2015 91.02 91.27 90.82 91.01 571,878 -1.46(-1.58%)
Jun 18, 2015 92.00 92.58 91.82 92.47 80,270 +0.46(+0.50%)
Jun 17, 2015 92.19 92.39 91.37 92.01 107,663 +0.43(+0.47%)
Jun 16, 2015 91.45 91.69 90.47 91.58 194,730 -0.79(-0.86%)
Jun 15, 2015 92.60 92.62 92.18 92.37 138,455 -2.35(-2.48%)
Jun 12, 2015 94.59 95.11 94.59 94.72 24,677 +0.71(+0.76%)
Jun 11, 2015 93.92 94.25 93.69 94.01 115,420 +0.67(+0.72%)
Jun 10, 2015 92.64 93.67 92.26 93.34 138,875 -0.23(-0.25%)
Jun 09, 2015 94.19 94.19 93.00 93.57 108,701 -1.57(-1.65%)
Jun 08, 2015 95.59 95.64 95.04 95.14 125,208 -0.12(-0.13%)
Jun 05, 2015 94.67 95.34 94.30 95.26 171,879 -0.42(-0.44%)
Jun 04, 2015 96.62 96.62 95.35 95.68 300,719 -0.78(-0.81%)
Jun 03, 2015 96.32 96.58 95.80 96.46 114,103 +0.51(+0.53%)
Jun 02, 2015 95.55 96.42 95.05 95.95 213,387 -0.01(-0.01%)
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.