Skip to main content

S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 85.60 86.45 85.60 86.39 3,920,812 +1.00(+1.17%)
Jan 30, 2019 84.12 85.49 83.91 85.39 2,022,455 +2.00(+2.39%)
Jan 29, 2019 83.64 83.78 83.30 83.39 36,249 -0.05(-0.05%)
Jan 28, 2019 82.95 83.52 82.68 83.44 66,671 -0.69(-0.82%)
Jan 25, 2019 83.79 84.41 83.57 84.13 1,004,959 +1.54(+1.87%)
Jan 24, 2019 81.80 82.68 81.80 82.58 107,058 +1.07(+1.32%)
Jan 23, 2019 81.93 81.93 81.01 81.51 73,259 +0.53(+0.66%)
Jan 22, 2019 81.77 81.86 80.34 80.97 79,449 -2.18(-2.62%)
Jan 18, 2019 82.73 83.44 82.48 83.15 285,153 +1.07(+1.30%)
Jan 17, 2019 81.07 82.55 80.93 82.08 175,813 +0.39(+0.48%)
Jan 16, 2019 81.10 82.00 81.10 81.70 70,197 +1.35(+1.67%)
Jan 15, 2019 80.10 80.86 80.10 80.35 177,700 +0.84(+1.06%)
Jan 14, 2019 79.10 79.73 78.84 79.51 272,161 -0.89(-1.10%)
Jan 11, 2019 79.94 80.41 79.75 80.40 436,977 -0.22(-0.27%)
Jan 10, 2019 79.62 80.68 79.57 80.61 54,753 +0.63(+0.79%)
Jan 09, 2019 79.30 80.63 79.30 79.98 92,679 +1.71(+2.18%)
Jan 08, 2019 78.18 78.53 77.57 78.27 27,895 +0.46(+0.59%)
Jan 07, 2019 77.11 78.03 76.94 77.81 110,125 +0.74(+0.96%)
Jan 04, 2019 75.85 77.60 75.85 77.07 46,399 +2.94(+3.97%)
Jan 03, 2019 75.18 75.18 74.05 74.13 73,480 -2.00(-2.63%)
Jan 02, 2019 75.24 76.18 74.98 76.13 75,063 -0.45(-0.59%)
Dec 31, 2018 77.88 77.88 76.41 76.59 66,886 -0.17(-0.22%)
Dec 28, 2018 76.95 77.41 76.49 76.76 74,859 +0.24(+0.32%)
Dec 27, 2018 75.55 76.63 75.10 76.51 332,479 -0.39(-0.50%)
Dec 26, 2018 75.71 76.94 74.50 76.90 81,701 +1.82(+2.42%)
Dec 24, 2018 75.90 76.25 75.01 75.09 69,101 -0.69(-0.91%)
Dec 21, 2018 76.61 77.06 75.33 75.78 99,476 -0.53(-0.70%)
Dec 20, 2018 77.43 77.43 75.77 76.31 61,304 -0.19(-0.24%)
Dec 19, 2018 77.93 78.45 75.72 76.50 132,157 -1.57(-2.01%)
Dec 18, 2018 78.50 78.74 77.73 78.07 55,678 -0.24(-0.31%)
Dec 17, 2018 79.20 79.62 78.00 78.31 142,975 -1.60(-2.01%)
Dec 14, 2018 79.71 80.44 79.56 79.91 321,446 -1.05(-1.30%)
Dec 13, 2018 81.33 81.64 80.96 80.96 48,103 +0.28(+0.34%)
Dec 12, 2018 81.29 81.89 80.62 80.69 496,278 +0.76(+0.95%)
Dec 11, 2018 80.68 80.71 79.29 79.93 153,530 +0.43(+0.54%)
Dec 10, 2018 79.27 79.76 78.08 79.50 100,336 -0.41(-0.51%)
Dec 07, 2018 81.29 81.78 79.61 79.91 86,677 -1.43(-1.75%)
Dec 06, 2018 80.16 81.42 79.63 81.34 141,583 -1.48(-1.79%)
Dec 04, 2018 84.89 84.89 82.50 82.81 65,569 -1.75(-2.07%)
Dec 03, 2018 85.20 85.41 84.22 84.57 195,452 +1.70(+2.05%)
Nov 30, 2018 81.89 82.91 81.57 82.87 77,133 +1.26(+1.55%)
Nov 29, 2018 81.96 82.15 81.10 81.60 104,492 -1.60(-1.93%)
Nov 28, 2018 81.94 83.24 81.40 83.21 110,118 +2.02(+2.49%)
Nov 27, 2018 80.23 81.18 80.09 81.18 301,239 +0.33(+0.41%)
Nov 26, 2018 80.45 80.94 80.31 80.85 59,323 +1.81(+2.29%)
Nov 23, 2018 78.86 79.51 78.81 79.05 52,769 -0.77(-0.96%)
Nov 21, 2018 79.81 79.81 79.81 0 +1.80(+2.31%)
Nov 20, 2018 78.02 78.67 77.58 78.01 154,400 -1.54(-1.94%)
Nov 19, 2018 80.49 80.71 79.30 79.55 89,952 -1.67(-2.06%)
Nov 16, 2018 80.65 81.75 80.35 81.23 85,442 -0.03(-0.03%)
Nov 15, 2018 79.68 81.66 79.68 81.26 86,773 +1.75(+2.21%)
Nov 14, 2018 79.82 80.10 78.77 79.50 112,828 +0.80(+1.02%)
Nov 13, 2018 78.27 79.69 78.17 78.70 64,156 +1.82(+2.36%)
Nov 12, 2018 77.75 77.75 76.54 76.88 24,132 -1.01(-1.29%)
Nov 09, 2018 78.22 78.30 77.27 77.89 72,081 -2.11(-2.64%)
Nov 08, 2018 80.94 81.12 79.52 80.00 65,185 -2.42(-2.94%)
Nov 07, 2018 81.63 82.48 81.18 82.42 95,965 +1.90(+2.36%)
Nov 06, 2018 80.10 80.91 80.06 80.52 34,755 +0.14(+0.18%)
Nov 05, 2018 80.39 80.66 79.99 80.38 69,266 -0.25(-0.31%)
Nov 02, 2018 82.11 82.38 79.83 80.63 83,196 +0.04(+0.06%)
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.