Skip to main content

S&P China SPDR (NY: GXC )

69.75 +0.26 (+0.37%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 81.16 82.18 80.84 82.13 77,824 +1.25(+1.55%)
Nov 29, 2018 81.23 81.42 80.38 80.88 105,428 -1.59(-1.93%)
Nov 28, 2018 81.21 82.50 80.67 82.47 111,104 +2.00(+2.49%)
Nov 27, 2018 79.52 80.46 79.38 80.46 303,938 +0.33(+0.41%)
Nov 26, 2018 79.74 80.22 79.60 80.14 59,854 +1.79(+2.29%)
Nov 23, 2018 78.16 78.80 78.11 78.34 53,242 -0.76(-0.96%)
Nov 21, 2018 79.10 79.10 79.10 0 +1.78(+2.31%)
Nov 20, 2018 77.33 77.97 76.89 77.32 155,783 -1.53(-1.94%)
Nov 19, 2018 79.77 80.00 78.59 78.85 90,757 -1.66(-2.06%)
Nov 16, 2018 79.93 81.02 79.63 80.51 86,207 -0.03(-0.03%)
Nov 15, 2018 78.97 80.94 78.97 80.53 87,550 +1.74(+2.21%)
Nov 14, 2018 79.11 79.39 78.07 78.79 113,838 +0.79(+1.02%)
Nov 13, 2018 77.58 78.98 77.48 78.00 64,731 +1.80(+2.36%)
Nov 12, 2018 77.06 77.06 75.86 76.20 24,348 -1.00(-1.29%)
Nov 09, 2018 77.52 77.60 76.58 77.20 72,726 -2.09(-2.64%)
Nov 08, 2018 80.22 80.40 78.81 79.29 65,769 -2.40(-2.94%)
Nov 07, 2018 80.90 81.75 80.46 81.69 96,825 +1.88(+2.36%)
Nov 06, 2018 79.39 80.19 79.35 79.81 35,066 +0.14(+0.18%)
Nov 05, 2018 79.68 79.94 79.28 79.67 69,886 -0.25(-0.31%)
Nov 02, 2018 81.38 81.65 79.12 79.92 83,941 +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.