S&P China SPDR (NY: GXC )

117.54 USD -0.03 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 79.67 80.09 79.43 79.91 40,355 +0.19(+0.24%)
Sep 29, 2016 80.51 80.59 79.38 79.72 41,697 -1.01(-1.25%)
Sep 28, 2016 80.35 80.75 79.66 80.73 51,635 +0.61(+0.76%)
Sep 27, 2016 79.68 80.17 79.65 80.12 37,901 +1.04(+1.32%)
Sep 26, 2016 79.61 79.61 79.00 79.08 66,883 -1.75(-2.17%)
Sep 23, 2016 80.95 81.11 80.59 80.83 18,005 -1.08(-1.32%)
Sep 22, 2016 81.75 82.08 81.61 81.91 149,696 +0.53(+0.65%)
Sep 21, 2016 80.21 81.38 80.19 81.38 71,766 +2.00(+2.52%)
Sep 20, 2016 79.76 79.78 79.34 79.38 39,403 +0.17(+0.21%)
Sep 19, 2016 79.56 79.94 79.21 79.21 123,275 -0.08(-0.10%)
Sep 16, 2016 79.36 79.46 78.83 79.29 20,583 -0.47(-0.59%)
Sep 15, 2016 78.82 79.86 78.64 79.76 34,632 +1.68(+2.15%)
Sep 14, 2016 78.19 78.60 78.08 78.08 21,964 +0.30(+0.39%)
Sep 13, 2016 78.14 78.44 77.25 77.78 285,594 -1.74(-2.19%)
Sep 12, 2016 77.84 79.60 77.75 79.52 71,800 +0.46(+0.58%)
Sep 09, 2016 80.40 80.40 79.00 79.06 226,351 -1.65(-2.04%)
Sep 08, 2016 80.57 81.03 80.47 80.71 77,573 +0.49(+0.61%)
Sep 07, 2016 80.24 80.47 80.15 80.22 281,913 -0.34(-0.42%)
Sep 06, 2016 79.55 80.62 79.55 80.56 211,276 +1.90(+2.42%)
Sep 02, 2016 78.30 78.66 78.66 78.66 89,800 +1.21(+1.56%)
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.