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 (%)
Jun 29, 2018 92.95 92.26 92.50 63,537 +1.38(+1.51%)
Jun 28, 2018 90.03 91.22 89.71 91.12 66,507 +0.83(+0.92%)
Jun 27, 2018 92.52 92.86 90.04 90.29 146,986 -2.87(-3.08%)
Jun 26, 2018 93.45 93.73 92.75 93.16 53,323 -0.26(-0.27%)
Jun 25, 2018 94.53 94.53 92.55 93.41 70,147 -2.67(-2.78%)
Jun 22, 2018 96.62 96.62 95.92 96.09 39,032 +0.91(+0.96%)
Jun 21, 2018 96.51 96.51 95.18 95.18 40,621 -1.99(-2.04%)
Jun 20, 2018 97.27 97.36 96.77 97.16 49,705 -0.08(-0.08%)
Jun 19, 2018 96.85 97.24 95.97 97.24 54,315 -1.81(-1.83%)
Jun 18, 2018 98.63 99.05 98.32 99.05 42,989 -1.02(-1.02%)
Jun 15, 2018 100.08 99.07 100.08 68,700 -0.61(-0.61%)
Jun 14, 2018 100.75 100.87 100.53 100.69 24,612 +0.15(+0.15%)
Jun 13, 2018 101.65 101.65 100.32 100.54 79,278 -1.21(-1.19%)
Jun 12, 2018 101.54 101.86 101.18 101.75 77,167 +0.38(+0.37%)
Jun 11, 2018 101.44 101.50 101.05 101.37 50,104 -0.03(-0.03%)
Jun 08, 2018 100.59 101.52 100.57 101.40 63,848 -0.23(-0.23%)
Jun 07, 2018 102.78 102.78 101.07 101.63 44,258 -0.99(-0.97%)
Jun 06, 2018 102.62 102.62 33,657 +1.20(+1.19%)
Jun 05, 2018 101.32 101.64 100.90 101.42 60,909 +0.33(+0.32%)
Jun 04, 2018 100.42 101.29 100.42 101.09 47,622 +1.42(+1.43%)
Jun 01, 2018 98.35 99.74 98.35 99.67 161,776 +1.87(+1.91%)
May 31, 2018 97.62 98.41 97.51 97.80 48,065 +0.55(+0.57%)
May 30, 2018 96.82 97.34 96.53 97.24 15,556 +0.38(+0.39%)
May 29, 2018 97.82 98.11 96.38 96.87 49,362 -1.60(-1.62%)
May 25, 2018 98.47 98.47 98.47 0 +0.18(+0.19%)
May 24, 2018 98.28 98.57 97.37 98.28 29,284 -0.35(-0.36%)
May 23, 2018 97.61 98.73 97.51 98.63 34,730 -0.25(-0.26%)
May 22, 2018 99.38 99.75 98.75 98.89 50,232 -0.34(-0.35%)
May 21, 2018 99.61 99.74 98.92 99.23 33,194 +0.67(+0.68%)
May 18, 2018 98.81 98.81 98.39 98.56 38,388 -0.37(-0.37%)
May 17, 2018 99.41 99.59 98.61 98.93 82,712 -1.38(-1.37%)
May 16, 2018 99.49 100.42 99.44 100.31 51,916 +2.00(+2.04%)
May 15, 2018 98.26 98.31 97.75 98.31 64,061 -1.66(-1.66%)
May 14, 2018 99.97 100.55 99.85 99.97 131,086 +0.90(+0.90%)
May 11, 2018 99.33 99.38 98.67 99.07 29,734 -0.18(-0.18%)
May 10, 2018 98.30 99.40 98.30 99.25 159,967 +1.69(+1.73%)
May 09, 2018 97.56 97.66 97.03 97.56 54,169 +0.52(+0.53%)
May 08, 2018 96.74 97.08 96.18 97.04 64,151 +1.17(+1.22%)
May 07, 2018 95.20 96.10 95.20 95.87 66,900 +0.19(+0.20%)
May 04, 2018 93.82 96.07 93.72 95.68 85,101 +0.99(+1.05%)
May 03, 2018 94.85 95.10 93.12 94.69 259,071 -0.54(-0.56%)
May 02, 2018 95.83 95.93 95.10 95.22 33,926 -0.16(-0.17%)
May 01, 2018 94.81 95.46 94.33 95.38 47,504 +0.19(+0.20%)
Apr 30, 2018 96.16 96.23 95.14 95.19 54,996 -0.08(-0.08%)
Apr 27, 2018 94.93 95.34 94.42 95.27 38,023 +0.47(+0.50%)
Apr 26, 2018 93.84 94.89 93.84 94.79 45,138 +0.75(+0.79%)
Apr 25, 2018 94.20 94.20 93.18 94.05 38,693 -0.56(-0.59%)
Apr 24, 2018 96.01 96.36 94.20 94.61 51,178 +0.27(+0.29%)
Apr 23, 2018 94.70 94.93 94.07 94.34 82,592 -0.41(-0.44%)
Apr 20, 2018 95.51 95.51 94.35 94.75 44,360 -1.47(-1.52%)
Apr 19, 2018 96.85 97.02 95.83 96.22 49,059 +0.11(+0.11%)
Apr 18, 2018 95.43 96.28 95.32 96.11 46,264 -0.11(-0.12%)
Apr 17, 2018 95.21 96.43 95.21 96.23 65,776 +0.33(+0.34%)
Apr 16, 2018 95.47 95.93 95.06 95.90 69,640 -0.56(-0.58%)
Apr 13, 2018 97.66 97.83 96.04 96.46 43,756 -1.77(-1.80%)
Apr 12, 2018 97.69 98.49 97.69 98.23 63,992 +0.19(+0.20%)
Apr 11, 2018 97.82 98.58 97.62 98.03 71,680 -0.17(-0.17%)
Apr 10, 2018 97.65 98.39 97.31 98.20 63,057 +2.80(+2.94%)
Apr 09, 2018 95.43 96.53 95.10 95.40 54,754 +1.30(+1.38%)
Apr 06, 2018 95.08 96.07 93.58 94.10 84,450 -2.43(-2.52%)
Apr 05, 2018 96.72 97.38 96.08 96.53 45,658 +0.36(+0.37%)
Apr 04, 2018 93.13 96.23 93.08 96.17 69,841 +0.17(+0.17%)
Apr 03, 2018 96.16 96.29 95.10 96.01 44,681 +1.05(+1.11%)
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.