S&P China SPDR (NY: GXC )

131.62 USD -0.51 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 131.66 131.66 131.23 131.62 52,444 -0.51(-0.39%)
Jun 10, 2021 131.16 132.34 131.16 132.13 37,200 +0.98(+0.75%)
Jun 09, 2021 131.59 132.18 131.15 131.15 48,668 -0.43(-0.33%)
Jun 08, 2021 131.65 131.77 130.89 131.58 27,300 -0.71(-0.54%)
Jun 07, 2021 132.36 132.36 131.52 132.29 31,399 -1.04(-0.78%)
Jun 04, 2021 133.07 133.40 132.98 133.33 17,761 +1.10(+0.83%)
Jun 03, 2021 132.76 132.79 132.00 132.23 370,076 -2.62(-1.94%)
Jun 02, 2021 134.84 134.95 134.32 134.85 19,446 -0.58(-0.43%)
Jun 01, 2021 135.69 135.69 134.64 135.43 55,214 +3.28(+2.48%)
May 28, 2021 131.38 132.30 131.32 132.15 27,368 -0.16(-0.12%)
May 27, 2021 132.05 132.38 131.43 132.31 123,598 +0.83(+0.63%)
May 26, 2021 131.63 131.93 131.48 131.48 22,530 +0.41(+0.31%)
May 25, 2021 131.02 131.49 130.80 131.07 57,527 +2.59(+2.02%)
May 24, 2021 128.10 128.90 128.08 128.48 43,793 +0.78(+0.61%)
May 21, 2021 129.02 129.38 127.70 127.70 29,837 -1.93(-1.49%)
May 20, 2021 128.89 130.10 128.89 129.63 167,103 +0.79(+0.61%)
May 19, 2021 127.42 129.00 127.40 128.84 99,030 +0.10(+0.08%)
May 18, 2021 128.43 129.42 128.25 128.74 51,616 +1.28(+1.00%)
May 17, 2021 126.88 127.68 126.84 127.46 662,744 +1.27(+1.01%)
May 14, 2021 125.00 126.47 124.67 126.19 112,398 +2.81(+2.28%)
May 13, 2021 125.67 125.67 123.09 123.38 83,338 -2.35(-1.87%)
May 12, 2021 127.09 127.49 125.25 125.73 50,157 -1.30(-1.02%)
May 11, 2021 124.50 127.43 124.50 127.03 249,959 +0.42(+0.33%)
May 10, 2021 128.34 128.47 126.41 126.61 196,763 -3.15(-2.43%)
May 07, 2021 129.81 130.65 129.57 129.76 31,836 -0.19(-0.15%)
May 06, 2021 129.99 130.38 129.30 129.95 26,602 +0.07(+0.05%)
May 05, 2021 130.44 130.83 129.88 129.88 46,071 +0.06(+0.05%)
May 04, 2021 130.96 130.96 129.00 129.82 76,579 -1.33(-1.01%)
May 03, 2021 131.67 132.35 131.09 131.15 123,289 -0.63(-0.48%)
Apr 30, 2021 131.97 132.56 131.12 131.78 17,300 -1.88(-1.41%)
Apr 29, 2021 134.76 134.76 132.59 133.66 272,534 -0.78(-0.58%)
Apr 28, 2021 134.45 134.83 134.05 134.44 576,649 +0.84(+0.63%)
Apr 27, 2021 133.34 133.90 133.34 133.60 43,452 +0.52(+0.39%)
Apr 26, 2021 132.35 133.15 132.29 133.08 20,008 -1.31(-0.97%)
Apr 23, 2021 133.55 134.52 133.55 134.39 35,700 +2.08(+1.57%)
Apr 22, 2021 131.93 133.14 131.87 132.31 16,044 +0.67(+0.51%)
Apr 21, 2021 130.20 131.75 130.00 131.64 33,191 +1.06(+0.81%)
Apr 20, 2021 131.62 131.97 130.05 130.58 23,449 -0.96(-0.73%)
Apr 19, 2021 132.19 132.19 130.89 131.54 28,856 -0.06(-0.05%)
Apr 16, 2021 131.64 131.73 130.88 131.60 16,400 +0.86(+0.66%)
Apr 15, 2021 130.83 131.08 130.51 130.74 36,362 +0.35(+0.27%)
Apr 14, 2021 131.64 131.88 130.26 130.39 41,879 -0.08(-0.06%)
Apr 13, 2021 129.69 130.69 129.68 130.47 46,733 +0.27(+0.21%)
Apr 12, 2021 130.10 130.47 129.59 130.20 25,711 -0.24(-0.18%)
Apr 09, 2021 130.43 130.71 130.05 130.44 46,500 -1.90(-1.44%)
Apr 08, 2021 132.61 132.65 132.12 132.34 44,155 +1.88(+1.44%)
Apr 07, 2021 130.32 130.94 129.86 130.46 78,851 -3.73(-2.78%)
Apr 06, 2021 132.80 134.89 132.58 134.19 54,249 +0.97(+0.73%)
Apr 05, 2021 133.61 133.61 132.80 133.22 39,366 -0.26(-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.