S&P China SPDR (NY: GXC )

129.76 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 69.91 70.27 69.61 69.79 27,832 -0.12(-0.17%)
Mar 30, 2016 70.00 70.43 69.91 69.91 28,293 +0.78(+1.13%)
Mar 29, 2016 67.87 69.17 67.75 69.13 9,276 +0.89(+1.30%)
Mar 28, 2016 67.97 68.25 67.96 68.24 56,426 +0.25(+0.37%)
Mar 24, 2016 67.41 67.99 67.99 67.99 33,300 -0.29(-0.42%)
Mar 23, 2016 68.93 68.93 68.20 68.28 32,514 -1.03(-1.49%)
Mar 22, 2016 69.07 69.52 68.96 69.31 72,069 -0.38(-0.55%)
Mar 21, 2016 69.55 70.03 69.44 69.69 79,992 +0.37(+0.53%)
Mar 18, 2016 69.25 69.53 69.20 69.32 26,888 +0.71(+1.03%)
Mar 17, 2016 67.81 68.67 67.81 68.61 59,650 +0.50(+0.73%)
Mar 16, 2016 66.54 68.13 66.50 68.11 66,590 +0.81(+1.20%)
Mar 15, 2016 67.01 67.33 66.75 67.30 35,041 -0.51(-0.75%)
Mar 14, 2016 67.69 68.07 67.60 67.81 26,360 +0.11(+0.16%)
Mar 11, 2016 66.76 67.80 66.76 67.70 111,062 +2.15(+3.28%)
Mar 10, 2016 66.19 66.46 64.83 65.55 353,353 -0.41(-0.62%)
Mar 09, 2016 65.90 66.20 65.67 65.96 88,103 +0.22(+0.33%)
Mar 08, 2016 66.21 66.27 65.66 65.74 80,558 -1.37(-2.04%)
Mar 07, 2016 66.76 67.47 66.44 67.11 178,918 -0.65(-0.96%)
Mar 04, 2016 66.64 68.03 66.64 67.76 53,813 +1.57(+2.37%)
Mar 03, 2016 65.68 66.22 65.67 66.19 81,995 -0.11(-0.17%)
Mar 02, 2016 65.86 66.35 65.51 66.30 79,742 +0.86(+1.31%)
Mar 01, 2016 64.19 65.44 64.19 65.44 109,615 +2.23(+3.53%)
Feb 29, 2016 63.24 63.93 63.11 63.21 79,595 +0.02(+0.03%)
Feb 26, 2016 63.86 64.02 63.19 63.19 49,441 +0.28(+0.45%)
Feb 25, 2016 62.49 63.05 61.98 62.91 50,245 -0.52(-0.82%)
Feb 24, 2016 62.36 63.58 62.02 63.43 112,878 +0.05(+0.08%)
Feb 23, 2016 64.22 64.31 63.31 63.38 58,031 -1.61(-2.48%)
Feb 22, 2016 64.34 65.14 64.34 64.99 254,115 +1.64(+2.59%)
Feb 19, 2016 63.25 63.56 62.93 63.35 40,634 +0.22(+0.35%)
Feb 18, 2016 63.90 63.95 62.90 63.13 62,778 -0.51(-0.80%)
Feb 17, 2016 62.86 63.73 62.86 63.64 40,299 +1.12(+1.79%)
Feb 16, 2016 61.76 62.52 61.76 62.52 68,101 +2.59(+4.32%)
Feb 12, 2016 59.02 59.93 59.93 59.93 71,900 +1.37(+2.34%)
Feb 11, 2016 58.00 58.92 57.88 58.56 90,005 -1.00(-1.68%)
Feb 10, 2016 59.78 60.58 59.54 59.56 34,579 +0.53(+0.90%)
Feb 09, 2016 58.79 59.72 58.58 59.03 41,544 -0.72(-1.21%)
Feb 08, 2016 60.15 60.15 58.89 59.75 80,298 -1.24(-2.03%)
Feb 05, 2016 62.05 62.10 60.75 60.99 60,913 -0.83(-1.34%)
Feb 04, 2016 61.98 62.57 61.55 61.82 75,810 -0.45(-0.72%)
Feb 03, 2016 61.97 62.36 60.59 62.27 338,299 +0.53(+0.86%)
Feb 02, 2016 62.97 63.16 61.48 61.74 149,837 -1.45(-2.29%)
Feb 01, 2016 63.00 63.38 62.72 63.19 118,076 -0.92(-1.44%)
Jan 29, 2016 63.53 64.11 63.23 64.11 187,447 +1.75(+2.81%)
Jan 28, 2016 63.02 63.28 62.03 62.36 127,538 +0.27(+0.43%)
Jan 27, 2016 62.53 63.26 61.87 62.09 112,975 -1.04(-1.65%)
Jan 26, 2016 62.55 63.33 62.48 63.13 223,150 +0.35(+0.56%)
Jan 25, 2016 63.36 63.61 62.76 62.78 176,166 -1.23(-1.92%)
Jan 22, 2016 64.18 64.28 63.50 64.01 72,063 +1.69(+2.71%)
Jan 21, 2016 61.85 63.06 61.35 62.32 154,257 +0.34(+0.55%)
Jan 20, 2016 61.85 62.57 60.47 61.98 131,061 -1.78(-2.79%)
Jan 19, 2016 64.24 64.61 63.21 63.76 538,061 +1.39(+2.23%)
Jan 15, 2016 61.51 62.37 62.37 62.37 170,100 -2.82(-4.33%)
Jan 14, 2016 64.10 65.37 63.45 65.19 648,082 +1.01(+1.57%)
Jan 13, 2016 65.95 65.96 63.89 64.18 125,484 -1.49(-2.27%)
Jan 12, 2016 65.75 66.22 65.15 65.67 73,048 +0.37(+0.57%)
Jan 11, 2016 65.99 66.07 64.73 65.30 101,048 -0.49(-0.74%)
Jan 08, 2016 67.29 67.44 65.79 65.79 241,036 -0.87(-1.31%)
Jan 07, 2016 67.53 68.49 66.62 66.66 669,879 -2.95(-4.24%)
Jan 06, 2016 69.39 70.11 69.39 69.61 232,989 -1.27(-1.79%)
Jan 05, 2016 70.87 71.05 70.68 70.88 128,889 +0.13(+0.18%)
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.