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 (%)
Jun 28, 2019 95.61 95.61 95.32 95.59 106,500 -0.15(-0.16%)
Jun 27, 2019 95.40 95.76 95.21 95.74 50,672 +0.96(+1.01%)
Jun 26, 2019 94.47 95.02 94.47 94.78 99,295 +1.39(+1.49%)
Jun 25, 2019 94.02 94.02 93.23 93.39 41,048 -1.44(-1.52%)
Jun 24, 2019 94.91 95.08 94.61 94.83 21,752 -0.71(-0.74%)
Jun 21, 2019 95.63 96.03 95.47 95.54 69,000 -0.60(-0.62%)
Jun 20, 2019 96.58 96.58 95.60 96.14 44,991 +1.48(+1.56%)
Jun 19, 2019 94.29 95.00 93.89 94.66 69,158 +0.67(+0.71%)
Jun 18, 2019 92.31 94.32 92.31 93.99 105,491 +2.93(+3.22%)
Jun 17, 2019 90.87 91.38 90.83 91.06 30,965 +0.49(+0.54%)
Jun 14, 2019 90.93 91.29 90.50 90.57 79,500 -1.05(-1.15%)
Jun 13, 2019 92.02 92.02 91.28 91.62 75,346 +0.27(+0.30%)
Jun 12, 2019 91.74 91.74 91.02 91.35 34,511 -1.81(-1.94%)
Jun 11, 2019 92.88 93.61 92.84 93.16 697,675 +1.37(+1.49%)
Jun 10, 2019 91.75 92.43 91.44 91.79 35,868 +1.41(+1.56%)
Jun 07, 2019 90.04 91.12 89.92 90.38 116,500 +1.14(+1.28%)
Jun 06, 2019 89.07 89.44 88.86 89.24 88,303 +0.01(+0.01%)
Jun 05, 2019 90.05 90.05 88.59 89.23 281,754 -0.83(-0.92%)
Jun 04, 2019 89.23 90.06 89.05 90.06 372,656 +0.15(+0.17%)
Jun 03, 2019 89.82 90.29 89.57 89.91 65,951 +0.34(+0.38%)
May 31, 2019 89.02 89.66 88.94 89.57 75,900 +0.07(+0.08%)
May 30, 2019 89.57 89.84 89.37 89.50 72,425 -0.30(-0.33%)
May 29, 2019 89.37 89.84 89.02 89.80 470,211 +0.40(+0.45%)
May 28, 2019 90.01 90.34 89.29 89.40 205,334 +0.51(+0.57%)
May 24, 2019 89.77 89.95 88.83 88.89 242,500 -0.46(-0.51%)
May 23, 2019 89.30 89.63 88.87 89.35 383,211 -1.65(-1.81%)
May 22, 2019 91.44 91.44 90.78 91.00 76,714 -0.78(-0.85%)
May 21, 2019 91.70 91.92 91.37 91.78 255,381 +1.13(+1.25%)
May 20, 2019 91.28 91.28 90.45 90.65 109,236 -2.52(-2.70%)
May 17, 2019 93.43 93.82 92.93 93.17 56,200 -2.75(-2.87%)
May 16, 2019 96.10 96.60 95.86 95.92 74,817 +0.33(+0.35%)
May 15, 2019 95.08 95.85 94.88 95.59 159,644 +0.71(+0.75%)
May 14, 2019 94.72 95.23 94.36 94.88 118,522 +1.63(+1.75%)
May 13, 2019 93.49 93.87 92.58 93.25 243,821 -3.54(-3.66%)
May 10, 2019 96.45 97.12 95.20 96.79 327,700 +0.75(+0.78%)
May 09, 2019 95.33 96.65 94.30 96.04 1,171,466 -1.51(-1.55%)
May 08, 2019 97.52 98.21 97.20 97.55 986,856 -0.17(-0.17%)
May 07, 2019 99.23 99.30 96.99 97.72 377,138 -2.95(-2.93%)
May 06, 2019 99.12 100.85 98.72 100.67 769,588 -2.81(-2.72%)
May 03, 2019 102.82 103.55 102.82 103.48 91,200 +1.77(+1.74%)
May 02, 2019 101.90 102.52 101.22 101.71 445,915 -0.09(-0.09%)
May 01, 2019 102.37 103.43 101.79 101.80 105,869 -0.14(-0.14%)
Apr 30, 2019 102.46 102.63 101.35 101.94 2,884,334 -0.85(-0.83%)
Apr 29, 2019 102.56 102.81 102.42 102.79 35,762 +0.31(+0.30%)
Apr 26, 2019 102.10 102.54 101.76 102.48 79,100 +0.45(+0.44%)
Apr 25, 2019 101.75 102.03 101.18 102.03 87,867 -0.53(-0.52%)
Apr 24, 2019 103.39 103.39 102.37 102.56 67,133 -1.24(-1.19%)
Apr 23, 2019 103.37 103.87 103.21 103.80 230,370 +0.33(+0.32%)
Apr 22, 2019 103.15 103.54 102.98 103.47 255,987 -0.92(-0.88%)
Apr 18, 2019 104.18 104.44 103.80 104.39 49,000 +0.11(+0.11%)
Apr 17, 2019 104.77 104.98 104.01 104.28 327,705 +0.36(+0.35%)
Apr 16, 2019 104.06 104.13 103.63 103.92 329,296 +0.97(+0.94%)
Apr 15, 2019 103.73 103.73 102.57 102.95 234,548 -1.52(-1.45%)
Apr 12, 2019 104.49 104.74 104.22 104.47 46,700 +1.51(+1.47%)
Apr 11, 2019 103.35 103.35 102.80 102.96 67,209 -1.41(-1.35%)
Apr 10, 2019 104.25 104.48 103.85 104.37 603,139 +0.17(+0.16%)
Apr 09, 2019 104.28 104.48 104.09 104.20 47,163 -0.11(-0.11%)
Apr 08, 2019 103.90 104.42 103.61 104.31 50,380 -0.02(-0.02%)
Apr 05, 2019 103.83 104.36 103.78 104.33 111,300 +1.15(+1.11%)
Apr 04, 2019 102.45 103.35 102.45 103.18 101,912 +0.96(+0.94%)
Apr 03, 2019 102.45 103.12 101.97 102.22 87,630 +0.64(+0.63%)
Apr 02, 2019 101.84 101.84 101.30 101.58 35,667 -0.19(-0.19%)
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.