S&P China SPDR (NY: GXC )

129.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 71.38 71.38 70.12 70.75 137,788 -2.74(-3.73%)
Dec 31, 2015 73.58 73.49 73.49 73.49 60,400 -0.29(-0.39%)
Dec 30, 2015 74.08 74.30 73.71 73.78 64,403 -0.78(-1.05%)
Dec 29, 2015 74.39 74.72 74.36 74.56 106,003 +0.38(+0.51%)
Dec 28, 2015 74.12 74.20 73.80 74.18 72,213 -1.07(-1.42%)
Dec 24, 2015 75.04 75.25 75.25 75.25 34,500 -0.40(-0.53%)
Dec 23, 2015 75.14 75.65 75.00 75.65 91,223 +1.21(+1.63%)
Dec 22, 2015 73.90 74.57 73.77 74.44 116,582 +0.36(+0.49%)
Dec 21, 2015 74.09 74.17 73.47 74.08 219,797 +0.53(+0.72%)
Dec 18, 2015 73.69 73.89 73.18 73.55 181,316 -1.07(-1.43%)
Dec 17, 2015 75.63 75.82 74.62 74.62 118,469 -0.96(-1.27%)
Dec 16, 2015 75.19 75.85 74.66 75.58 63,847 +1.21(+1.63%)
Dec 15, 2015 74.27 74.87 74.27 74.37 56,129 +1.17(+1.60%)
Dec 14, 2015 72.85 73.23 72.22 73.20 58,278 +1.01(+1.40%)
Dec 11, 2015 73.04 73.08 72.16 72.19 98,846 -2.28(-3.06%)
Dec 10, 2015 74.49 74.95 74.25 74.47 44,863 -0.52(-0.69%)
Dec 09, 2015 75.22 75.88 74.59 74.99 50,104 -0.74(-0.98%)
Dec 08, 2015 75.05 75.73 74.88 75.73 135,900 -0.98(-1.28%)
Dec 07, 2015 76.97 77.00 76.41 76.71 65,426 -0.56(-0.72%)
Dec 04, 2015 76.37 77.49 76.32 77.27 96,280 +0.74(+0.97%)
Dec 03, 2015 77.53 77.53 76.09 76.53 81,853 -0.48(-0.62%)
Dec 02, 2015 77.72 77.72 76.87 77.01 83,448 -0.59(-0.76%)
Dec 01, 2015 77.35 77.62 77.17 77.60 50,293 +0.59(+0.77%)
Nov 30, 2015 75.87 77.04 75.84 77.01 104,852 +1.09(+1.44%)
Nov 27, 2015 75.93 76.11 75.58 75.92 54,745 -1.71(-2.20%)
Nov 25, 2015 77.68 77.63 77.63 77.63 198,000 -0.06(-0.08%)
Nov 24, 2015 76.96 77.91 76.81 77.69 98,980 -0.07(-0.09%)
Nov 23, 2015 77.77 78.19 77.61 77.76 31,980 -0.33(-0.42%)
Nov 20, 2015 77.86 78.41 77.86 78.09 54,220 +1.07(+1.39%)
Nov 19, 2015 76.68 77.43 76.68 77.02 27,835 +0.37(+0.48%)
Nov 18, 2015 75.68 76.65 75.68 76.65 19,224 +0.83(+1.09%)
Nov 17, 2015 76.00 76.40 75.69 75.82 19,703 -0.42(-0.55%)
Nov 16, 2015 75.01 76.48 75.01 76.24 88,050 +1.46(+1.95%)
Nov 13, 2015 75.65 75.65 74.57 74.78 59,117 -1.53(-2.00%)
Nov 12, 2015 76.71 77.16 76.22 76.31 34,176 -0.17(-0.22%)
Nov 11, 2015 77.16 77.16 76.36 76.48 84,550 -0.09(-0.12%)
Nov 10, 2015 76.66 76.74 76.04 76.57 43,340 -0.23(-0.30%)
Nov 09, 2015 77.84 78.01 76.51 76.80 146,781 -1.75(-2.23%)
Nov 06, 2015 77.90 78.59 77.64 78.55 42,283 -0.31(-0.39%)
Nov 05, 2015 78.73 79.04 78.36 78.86 77,019 +0.18(+0.23%)
Nov 04, 2015 79.40 79.48 78.34 78.68 85,077 +0.85(+1.09%)
Nov 03, 2015 77.23 78.10 77.23 77.83 48,875 +0.11(+0.14%)
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.