Skip to main content

S&P China SPDR (NY: GXC )

70.53 -0.63 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 70.76 70.77 70.43 70.53 13,153 -0.63(-0.89%)
Jun 20, 2024 71.53 71.53 70.98 71.16 15,062 -0.30(-0.42%)
Jun 18, 2024 71.36 71.63 71.34 71.46 31,066 +0.03(+0.04%)
Jun 17, 2024 71.14 71.47 71.01 71.43 7,794 +0.52(+0.73%)
Jun 14, 2024 71.01 71.07 70.80 70.91 7,882 -0.27(-0.38%)
Jun 13, 2024 71.50 71.55 71.04 71.18 26,307 -0.20(-0.28%)
Jun 12, 2024 71.64 71.79 71.31 71.38 9,618 +0.25(+0.35%)
Jun 11, 2024 71.37 71.37 70.86 71.13 18,279 -0.65(-0.91%)
Jun 10, 2024 71.40 71.88 71.40 71.78 6,250 +0.47(+0.66%)
Jun 07, 2024 71.80 71.88 71.28 71.31 25,622 -1.27(-1.75%)
Jun 06, 2024 72.42 72.67 72.20 72.58 30,393 +0.03(+0.04%)
Jun 05, 2024 72.47 72.55 72.38 72.55 9,557 +0.02(+0.03%)
Jun 04, 2024 72.55 72.95 72.25 72.53 12,688 +0.65(+0.90%)
Jun 03, 2024 72.23 72.29 71.56 71.88 78,587 +0.11(+0.15%)
May 31, 2024 71.60 71.83 71.29 71.77 19,308 -1.14(-1.56%)
May 30, 2024 72.27 73.02 72.27 72.91 12,083 +0.18(+0.25%)
May 29, 2024 72.47 72.88 72.35 72.73 149,087 -0.56(-0.77%)
May 28, 2024 73.62 73.63 73.20 73.30 13,050 -0.02(-0.03%)
May 24, 2024 73.41 73.49 73.06 73.32 16,535 -0.12(-0.16%)
May 23, 2024 74.28 74.41 73.25 73.44 40,067 -1.28(-1.71%)
May 22, 2024 75.30 75.39 74.67 74.72 36,909 -0.51(-0.68%)
May 21, 2024 75.26 75.47 75.04 75.23 15,035 -1.18(-1.54%)
May 20, 2024 76.41 76.60 76.22 76.41 23,475 -0.57(-0.74%)
May 17, 2024 76.69 77.33 76.45 76.98 41,716 +0.62(+0.81%)
May 16, 2024 75.65 76.43 75.34 76.36 13,910 +1.16(+1.54%)
May 15, 2024 75.24 75.24 74.58 75.20 20,177 +0.42(+0.56%)
May 14, 2024 74.50 74.92 74.50 74.78 36,815 -0.32(-0.43%)
May 13, 2024 74.74 75.24 74.74 75.10 33,991 +1.28(+1.73%)
May 10, 2024 74.26 74.26 73.61 73.82 21,178 +0.38(+0.52%)
May 09, 2024 73.39 73.44 73.06 73.44 33,811 +1.47(+2.04%)
May 08, 2024 71.47 71.98 71.47 71.97 215,174 -0.61(-0.84%)
May 07, 2024 72.56 72.62 72.41 72.58 12,111 -0.49(-0.67%)
May 06, 2024 73.31 73.53 73.00 73.07 24,851 +0.01(+0.01%)
May 03, 2024 72.84 73.14 72.63 73.06 13,511 +0.33(+0.45%)
May 02, 2024 70.96 72.97 70.81 72.73 509,497 +3.52(+5.09%)
May 01, 2024 68.92 69.78 68.90 69.21 13,141 +0.32(+0.46%)
Apr 30, 2024 69.32 69.53 68.89 68.89 71,256 -1.28(-1.82%)
Apr 29, 2024 69.89 70.19 69.76 70.17 22,927 +0.73(+1.05%)
Apr 26, 2024 69.47 69.73 69.25 69.44 22,272 +1.28(+1.87%)
Apr 25, 2024 67.64 68.20 67.50 68.16 21,618 +0.40(+0.60%)
Apr 24, 2024 67.81 67.84 67.55 67.76 36,949 +0.83(+1.24%)
Apr 23, 2024 66.43 66.95 66.43 66.93 15,099 +0.63(+0.95%)
Apr 22, 2024 65.51 66.36 65.51 66.30 17,387 +0.97(+1.48%)
Apr 19, 2024 65.33 65.36 65.10 65.33 19,281 -0.19(-0.29%)
Apr 18, 2024 65.35 65.76 65.35 65.52 40,321 +0.66(+1.02%)
Apr 17, 2024 65.21 65.25 64.84 64.86 46,171 +0.35(+0.54%)
Apr 16, 2024 64.60 64.80 64.28 64.51 126,839 -0.77(-1.18%)
Apr 15, 2024 65.88 66.00 65.16 65.28 75,617 +0.21(+0.32%)
Apr 12, 2024 65.88 65.88 64.94 65.07 51,367 -1.73(-2.59%)
Apr 11, 2024 67.12 67.22 66.48 66.80 656,465 +0.45(+0.68%)
Apr 10, 2024 66.51 66.73 66.21 66.35 71,505 -0.56(-0.84%)
Apr 09, 2024 66.89 66.93 66.70 66.91 8,963 +0.57(+0.86%)
Apr 08, 2024 66.35 66.65 66.30 66.34 16,061 +0.21(+0.32%)
Apr 05, 2024 66.26 66.44 66.03 66.13 27,810 -0.47(-0.71%)
Apr 04, 2024 67.34 67.36 66.57 66.60 13,793 -0.27(-0.40%)
Apr 03, 2024 66.61 66.98 66.52 66.87 66,313 -0.09(-0.13%)
Apr 02, 2024 67.17 67.36 66.87 66.96 29,823 +0.05(+0.07%)
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.