Skip to main content

S&P China SPDR (NY: GXC )

69.63 +0.14 (+0.20%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 84.84 85.68 84.84 85.63 3,955,932 +0.99(+1.17%)
Jan 30, 2019 83.37 84.73 83.16 84.63 2,040,570 +1.98(+2.39%)
Jan 29, 2019 82.90 83.04 82.56 82.65 36,574 -0.04(-0.05%)
Jan 28, 2019 82.22 82.78 81.95 82.70 67,268 -0.68(-0.82%)
Jan 25, 2019 83.05 83.67 82.83 83.38 1,013,961 +1.53(+1.87%)
Jan 24, 2019 81.08 81.95 81.08 81.85 108,017 +1.07(+1.32%)
Jan 23, 2019 81.20 81.20 80.29 80.78 73,915 +0.53(+0.66%)
Jan 22, 2019 81.04 81.13 79.63 80.26 80,161 -2.16(-2.62%)
Jan 18, 2019 82.00 82.70 81.75 82.41 287,708 +1.06(+1.30%)
Jan 17, 2019 80.35 81.81 80.21 81.36 177,387 +0.38(+0.48%)
Jan 16, 2019 80.38 81.27 80.38 80.97 70,826 +1.33(+1.67%)
Jan 15, 2019 79.39 80.14 79.39 79.64 179,291 +0.83(+1.06%)
Jan 14, 2019 78.40 79.02 78.14 78.81 274,599 -0.88(-1.10%)
Jan 11, 2019 79.23 79.70 79.04 79.68 440,891 -0.21(-0.27%)
Jan 10, 2019 78.91 79.97 78.86 79.90 55,244 +0.63(+0.79%)
Jan 09, 2019 78.60 79.91 78.60 79.27 93,510 +1.69(+2.18%)
Jan 08, 2019 77.49 77.83 76.88 77.58 28,145 +0.46(+0.59%)
Jan 07, 2019 76.42 77.34 76.25 77.12 111,112 +0.73(+0.96%)
Jan 04, 2019 75.18 76.91 75.18 76.39 46,815 +2.92(+3.97%)
Jan 03, 2019 74.51 74.51 73.39 73.47 74,138 -1.99(-2.63%)
Jan 02, 2019 74.57 75.50 74.31 75.46 75,735 -0.45(-0.59%)
Dec 31, 2018 77.19 77.19 75.74 75.91 67,485 -0.17(-0.22%)
Dec 28, 2018 76.26 76.72 75.81 76.08 75,530 +0.24(+0.32%)
Dec 27, 2018 74.88 75.95 74.44 75.83 335,457 -0.38(-0.50%)
Dec 26, 2018 75.04 76.25 73.84 76.22 82,433 +1.80(+2.42%)
Dec 24, 2018 75.23 75.57 74.35 74.42 69,720 -0.69(-0.91%)
Dec 21, 2018 75.93 76.38 74.66 75.10 100,367 -0.53(-0.70%)
Dec 20, 2018 76.74 76.74 75.09 75.63 61,854 -0.19(-0.24%)
Dec 19, 2018 77.24 77.75 75.05 75.82 133,341 -1.55(-2.01%)
Dec 18, 2018 77.81 78.04 77.04 77.37 56,177 -0.24(-0.31%)
Dec 17, 2018 78.49 78.91 77.30 77.61 144,256 -1.59(-2.01%)
Dec 14, 2018 79.00 79.73 78.86 79.20 324,325 -1.04(-1.30%)
Dec 13, 2018 80.60 80.91 80.24 80.24 48,534 +0.27(+0.34%)
Dec 12, 2018 80.57 81.16 79.91 79.97 500,724 +0.75(+0.95%)
Dec 11, 2018 79.96 80.00 78.58 79.22 154,905 +0.42(+0.54%)
Dec 10, 2018 78.57 79.05 77.38 78.79 101,235 -0.41(-0.51%)
Dec 07, 2018 80.57 81.05 78.90 79.20 87,453 -1.41(-1.75%)
Dec 06, 2018 79.45 80.69 78.92 80.61 142,851 -1.47(-1.79%)
Dec 04, 2018 84.14 84.14 81.77 82.08 66,156 -1.74(-2.07%)
Dec 03, 2018 84.44 84.66 83.47 83.82 197,202 +1.69(+2.05%)
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.