MENU

S&P China SPDR (NY: GXC )

74.25 +0.22 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 98.26 98.26 98.26 0 +0.28(+0.29%)
Aug 30, 2018 99.21 99.28 97.77 97.98 49,043 -3.12(-3.09%)
Aug 29, 2018 100.05 101.11 99.93 101.10 51,077 +0.74(+0.74%)
Aug 28, 2018 101.13 101.16 100.03 100.36 40,192 -0.59(-0.58%)
Aug 27, 2018 100.43 101.47 100.43 100.95 41,623 +2.09(+2.11%)
Aug 24, 2018 98.42 98.86 98.40 98.86 35,400 +1.30(+1.33%)
Aug 23, 2018 99.28 99.59 97.38 97.56 52,430 -1.68(-1.69%)
Aug 22, 2018 99.01 99.34 98.87 99.24 20,307 +0.53(+0.54%)
Aug 21, 2018 98.15 98.86 98.15 98.71 93,595 +1.69(+1.74%)
Aug 20, 2018 96.58 97.08 96.39 97.02 51,130 +0.79(+0.82%)
Aug 17, 2018 94.52 96.61 94.00 96.23 42,000 +1.13(+1.19%)
Aug 16, 2018 94.93 95.92 94.93 95.10 58,369 +1.04(+1.11%)
Aug 15, 2018 93.38 94.13 92.76 94.06 82,319 -3.61(-3.70%)
Aug 14, 2018 97.78 98.03 97.20 97.67 96,613 -1.19(-1.20%)
Aug 13, 2018 99.75 99.80 98.73 98.86 66,179 -1.69(-1.68%)
Aug 10, 2018 100.08 100.69 99.90 100.55 22,600 -0.78(-0.77%)
Aug 09, 2018 101.57 102.06 101.17 101.33 22,704 +1.13(+1.13%)
Aug 08, 2018 100.37 100.56 99.66 100.20 40,918 -0.63(-0.62%)
Aug 07, 2018 100.72 101.21 100.64 100.83 39,029 +1.80(+1.82%)
Aug 06, 2018 98.94 99.24 98.56 99.03 266,441 -0.71(-0.71%)
Aug 03, 2018 99.69 100.07 99.57 99.74 61,200 -0.25(-0.25%)
Aug 02, 2018 99.19 100.18 98.51 99.99 289,622 -1.37(-1.35%)
Aug 01, 2018 101.46 102.04 101.03 101.36 52,414 -1.80(-1.74%)
Jul 31, 2018 102.51 103.57 102.11 103.16 30,549 +0.34(+0.33%)
Jul 30, 2018 103.74 103.93 102.40 102.82 27,539 -1.11(-1.07%)
Jul 27, 2018 104.75 105.02 103.38 103.93 24,500 -0.49(-0.47%)
Jul 26, 2018 104.39 104.90 104.22 104.42 40,429 -1.88(-1.77%)
Jul 25, 2018 104.95 106.62 104.73 106.30 95,880 +1.71(+1.63%)
Jul 24, 2018 104.77 105.45 104.30 104.59 58,198 +2.03(+1.98%)
Jul 23, 2018 102.42 102.56 102.09 102.56 20,156 -0.38(-0.37%)
Jul 20, 2018 102.50 103.08 102.44 102.94 50,524 +1.12(+1.10%)
Jul 19, 2018 102.29 102.40 101.58 101.82 55,899 -1.84(-1.78%)
Jul 18, 2018 103.27 103.66 102.90 103.66 45,423 -0.27(-0.26%)
Jul 17, 2018 102.82 104.04 102.79 103.93 33,958 +0.10(+0.10%)
Jul 16, 2018 103.82 104.15 103.64 103.83 26,757 -0.79(-0.76%)
Jul 13, 2018 104.49 104.77 104.00 104.62 27,266 -0.05(-0.05%)
Jul 12, 2018 104.26 104.78 104.01 104.67 32,218 +1.84(+1.79%)
Jul 11, 2018 102.76 103.42 102.61 102.83 45,598 -1.70(-1.63%)
Jul 10, 2018 104.72 105.24 103.90 104.53 49,207 -1.25(-1.18%)
Jul 09, 2018 105.17 105.89 104.93 105.78 34,486 +2.10(+2.03%)
Jul 06, 2018 102.18 103.90 101.94 103.68 53,018 +1.41(+1.38%)
Jul 05, 2018 103.00 103.00 101.46 102.27 46,857 -0.69(-0.67%)
Jul 03, 2018 102.96 102.96 102.96 0 -0.20(-0.19%)
Jul 02, 2018 102.86 103.09 102.05 103.16 61,782 -1.62(-1.55%)
Jun 29, 2018 105.29 104.51 104.78 56,088 +1.56(+1.51%)
Jun 28, 2018 101.99 103.33 101.62 103.22 58,710 +0.94(+0.92%)
Jun 27, 2018 104.81 105.19 102.00 102.28 129,753 -3.25(-3.08%)
Jun 26, 2018 105.86 106.18 105.07 105.53 47,072 -0.29(-0.27%)
Jun 25, 2018 107.09 107.09 104.84 105.82 61,923 -3.03(-2.78%)
Jun 22, 2018 109.45 109.45 108.66 108.85 34,456 +1.03(+0.96%)
Jun 21, 2018 109.33 109.33 107.82 107.82 35,859 -2.25(-2.04%)
Jun 20, 2018 110.19 110.29 109.62 110.07 43,878 -0.09(-0.08%)
Jun 19, 2018 109.71 110.16 108.72 110.16 47,947 -2.05(-1.83%)
Jun 18, 2018 111.73 112.21 111.38 112.21 37,949 -1.16(-1.02%)
Jun 15, 2018 113.37 112.23 113.37 60,646 -1.25(-1.09%)
Jun 14, 2018 114.69 114.82 114.44 114.62 21,621 +0.17(+0.15%)
Jun 13, 2018 115.72 115.72 114.20 114.45 69,642 -1.38(-1.19%)
Jun 12, 2018 115.59 115.96 115.18 115.83 67,788 +0.43(+0.37%)
Jun 11, 2018 115.48 115.54 115.03 115.40 44,014 -0.03(-0.03%)
Jun 08, 2018 114.51 115.57 114.49 115.43 56,088 -0.26(-0.22%)
Jun 07, 2018 117.00 117.00 115.06 115.69 38,879 -1.13(-0.97%)
Jun 06, 2018 116.82 116.82 29,566 +1.37(+1.19%)
Jun 05, 2018 115.34 115.70 114.86 115.45 53,506 +0.37(+0.32%)
Jun 04, 2018 114.32 115.31 114.32 115.08 41,834 +1.62(+1.43%)
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