Skip to main content

S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 78.21 78.40 77.64 78.34 66,632 -2.25(-2.79%)
Jul 28, 2022 80.87 81.16 79.46 80.59 26,148 -0.66(-0.82%)
Jul 27, 2022 80.87 81.47 80.14 81.25 18,190 +0.66(+0.82%)
Jul 26, 2022 81.64 81.77 80.36 80.59 185,800 -0.34(-0.42%)
Jul 25, 2022 81.08 81.10 80.44 80.93 34,806 +0.39(+0.48%)
Jul 22, 2022 81.38 81.72 80.31 80.54 80,192 -1.73(-2.10%)
Jul 21, 2022 82.18 82.38 81.73 82.27 49,575 +0.18(+0.22%)
Jul 20, 2022 82.34 82.58 81.64 82.09 65,783 -0.41(-0.49%)
Jul 19, 2022 82.08 82.62 81.77 82.50 59,539 +0.70(+0.86%)
Jul 18, 2022 82.36 82.91 81.59 81.80 112,434 +1.36(+1.69%)
Jul 15, 2022 80.44 80.48 79.21 80.44 75,017 -0.90(-1.11%)
Jul 14, 2022 81.97 82.09 81.03 81.34 35,342 -1.02(-1.23%)
Jul 13, 2022 81.45 82.91 81.23 82.36 31,813 -0.37(-0.45%)
Jul 12, 2022 82.84 83.17 82.26 82.73 81,000 -0.47(-0.57%)
Jul 11, 2022 84.09 84.09 82.96 83.20 58,973 -3.45(-3.99%)
Jul 08, 2022 86.65 87.24 86.21 86.65 83,410 -0.77(-0.88%)
Jul 07, 2022 86.66 87.76 86.60 87.42 178,748 +1.75(+2.04%)
Jul 06, 2022 86.09 86.09 84.92 85.68 75,339 -1.11(-1.28%)
Jul 05, 2022 85.61 87.02 84.98 86.79 42,042 -0.45(-0.51%)
Jul 01, 2022 86.63 87.45 86.18 87.23 77,225 +0.11(+0.13%)
Jun 30, 2022 86.44 87.51 85.69 87.12 35,631 +0.26(+0.29%)
Jun 29, 2022 86.64 87.00 86.35 86.86 214,928 -0.47(-0.54%)
Jun 28, 2022 88.41 88.98 87.17 87.34 80,422 +0.06(+0.07%)
Jun 27, 2022 88.14 88.24 87.21 87.28 49,378 +0.26(+0.29%)
Jun 24, 2022 86.14 87.09 86.05 87.02 41,242 +2.16(+2.55%)
Jun 23, 2022 84.68 85.51 84.00 84.86 89,180 +1.44(+1.73%)
Jun 22, 2022 83.23 84.03 83.10 83.42 828,677 -1.24(-1.47%)
Jun 21, 2022 84.36 84.98 83.95 84.66 506,853 +1.97(+2.38%)
Jun 17, 2022 84.08 84.14 81.97 82.69 59,139 +1.27(+1.56%)
Jun 16, 2022 81.66 82.05 80.86 81.42 35,812 -2.74(-3.25%)
Jun 15, 2022 83.42 84.67 83.06 84.16 50,247 +1.47(+1.77%)
Jun 14, 2022 81.66 82.86 81.36 82.69 151,326 +2.51(+3.13%)
Jun 13, 2022 81.49 81.77 79.77 80.18 100,177 -3.27(-3.92%)
Jun 10, 2022 84.39 84.39 83.00 83.46 39,741 +0.17(+0.20%)
Jun 09, 2022 84.58 85.02 83.17 83.29 25,241 -3.22(-3.72%)
Jun 08, 2022 85.16 86.76 84.98 86.50 375,565 +2.34(+2.78%)
Jun 07, 2022 82.74 84.25 82.74 84.16 59,777 +1.46(+1.76%)
Jun 06, 2022 83.38 84.09 82.53 82.70 255,285 +1.66(+2.05%)
Jun 03, 2022 81.72 81.72 80.73 81.04 97,813 -1.05(-1.28%)
Jun 02, 2022 80.46 82.18 80.43 82.09 913,894 +1.91(+2.38%)
Jun 01, 2022 81.36 81.46 79.69 80.18 124,931 -0.80(-0.99%)
May 31, 2022 81.65 81.78 80.57 80.98 131,003 +2.61(+3.34%)
May 27, 2022 78.04 78.45 77.47 78.37 29,924 +0.35(+0.45%)
May 26, 2022 76.20 78.28 76.11 78.02 104,339 +2.36(+3.12%)
May 25, 2022 75.51 75.75 75.01 75.66 21,593 +0.88(+1.18%)
May 24, 2022 75.99 75.99 74.49 74.77 58,623 -2.87(-3.69%)
May 23, 2022 77.71 77.88 77.14 77.64 18,401 +0.13(+0.17%)
May 20, 2022 78.29 78.34 76.64 77.51 85,850 +0.17(+0.22%)
May 19, 2022 76.18 77.74 76.18 77.34 39,013 +1.82(+2.40%)
May 18, 2022 76.81 77.25 75.41 75.53 38,907 -2.25(-2.89%)
May 17, 2022 77.95 78.50 76.89 77.77 177,353 +2.28(+3.01%)
May 16, 2022 75.26 76.05 75.24 75.50 71,286 -0.13(-0.17%)
May 13, 2022 74.05 75.87 74.05 75.63 52,496 +2.53(+3.46%)
May 12, 2022 72.71 73.77 71.85 73.10 95,044 +0.19(+0.26%)
May 11, 2022 74.37 74.84 72.70 72.91 38,442 -0.03(-0.05%)
May 10, 2022 73.85 73.85 72.20 72.95 211,394 +0.83(+1.15%)
May 09, 2022 73.03 73.52 71.77 72.11 131,116 -2.39(-3.21%)
May 06, 2022 75.46 75.61 74.29 74.50 106,802 -1.93(-2.52%)
May 05, 2022 78.14 78.19 75.99 76.43 73,232 -3.56(-4.44%)
May 04, 2022 78.73 80.13 77.86 79.98 1,003,629 -0.24(-0.29%)
May 03, 2022 80.10 80.46 79.73 80.22 87,156 +1.09(+1.38%)
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.