Skip to main content

S&P China SPDR (NY: GXC )

72.44 -0.24 (-0.33%)
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 82.43 82.63 81.83 82.57 63,220 -2.37(-2.79%)
Jul 28, 2022 85.23 85.54 83.75 84.94 24,809 -0.70(-0.82%)
Jul 27, 2022 85.23 85.87 84.47 85.64 17,259 +0.70(+0.82%)
Jul 26, 2022 86.05 86.18 84.70 84.94 176,286 -0.36(-0.42%)
Jul 25, 2022 85.46 85.48 84.78 85.30 33,024 +0.41(+0.48%)
Jul 22, 2022 85.77 86.13 84.64 84.89 76,086 -1.82(-2.10%)
Jul 21, 2022 86.62 86.83 86.14 86.71 47,037 +0.19(+0.22%)
Jul 20, 2022 86.78 87.04 86.05 86.52 62,415 -0.43(-0.49%)
Jul 19, 2022 86.51 87.08 86.18 86.95 56,491 +0.74(+0.86%)
Jul 18, 2022 86.80 87.39 86.00 86.21 106,677 +1.43(+1.69%)
Jul 15, 2022 84.78 84.82 83.48 84.78 71,176 -0.95(-1.11%)
Jul 14, 2022 86.39 86.52 85.40 85.73 33,533 -1.07(-1.23%)
Jul 13, 2022 85.85 87.39 85.61 86.80 30,184 -0.39(-0.45%)
Jul 12, 2022 87.31 87.66 86.70 87.19 76,853 -0.50(-0.57%)
Jul 11, 2022 88.63 88.63 87.44 87.69 55,954 -3.64(-3.99%)
Jul 08, 2022 91.33 91.95 90.86 91.33 79,139 -0.81(-0.88%)
Jul 07, 2022 91.34 92.50 91.27 92.14 169,595 +1.84(+2.04%)
Jul 06, 2022 90.74 90.74 89.50 90.30 71,481 -1.17(-1.28%)
Jul 05, 2022 90.23 91.72 89.57 91.47 39,890 -0.47(-0.51%)
Jul 01, 2022 91.31 92.17 90.83 91.94 73,271 +0.12(+0.13%)
Jun 30, 2022 91.11 92.23 90.31 91.82 33,807 +0.27(+0.29%)
Jun 29, 2022 91.32 91.70 91.01 91.55 203,922 -0.50(-0.54%)
Jun 28, 2022 93.18 93.78 91.87 92.05 76,304 +0.06(+0.07%)
Jun 27, 2022 92.90 93.00 91.92 91.99 46,850 +0.27(+0.29%)
Jun 24, 2022 90.79 91.79 90.69 91.72 39,131 +2.28(+2.55%)
Jun 23, 2022 89.25 90.12 88.53 89.44 84,614 +1.52(+1.73%)
Jun 22, 2022 87.72 88.56 87.58 87.92 786,242 -1.31(-1.47%)
Jun 21, 2022 88.91 89.57 88.48 89.23 480,898 +1.31(+1.49%)
Jun 17, 2022 89.39 89.46 87.15 87.92 55,624 +1.35(+1.56%)
Jun 16, 2022 86.82 87.23 85.97 86.57 33,684 -2.91(-3.25%)
Jun 15, 2022 88.69 90.02 88.31 89.48 47,261 +1.56(+1.77%)
Jun 14, 2022 86.82 88.10 86.50 87.92 142,331 +2.67(+3.13%)
Jun 13, 2022 86.64 86.94 84.81 85.25 94,223 -3.48(-3.92%)
Jun 10, 2022 89.72 89.72 88.25 88.73 37,379 +0.18(+0.20%)
Jun 09, 2022 89.93 90.39 88.43 88.55 23,741 -3.42(-3.72%)
Jun 08, 2022 90.54 92.24 90.35 91.97 353,240 +2.49(+2.78%)
Jun 07, 2022 87.97 89.58 87.97 89.48 56,224 +1.55(+1.76%)
Jun 06, 2022 88.65 89.40 87.75 87.93 240,110 +1.77(+2.05%)
Jun 03, 2022 86.88 86.88 85.84 86.16 91,999 -1.12(-1.28%)
Jun 02, 2022 85.54 87.37 85.51 87.28 859,569 +2.03(+2.38%)
Jun 01, 2022 86.50 86.61 84.73 85.25 117,505 -0.85(-0.99%)
May 31, 2022 86.81 86.95 85.66 86.10 123,216 +2.78(+3.34%)
May 27, 2022 82.97 83.41 82.37 83.32 28,146 +0.37(+0.45%)
May 26, 2022 81.02 83.23 80.92 82.95 98,137 +2.51(+3.12%)
May 25, 2022 80.28 80.54 79.75 80.44 20,310 +0.94(+1.18%)
May 24, 2022 80.79 80.79 79.20 79.50 55,139 -3.05(-3.69%)
May 23, 2022 82.62 82.80 82.01 82.55 17,308 +0.14(+0.17%)
May 20, 2022 83.24 83.29 81.48 82.41 80,747 +0.18(+0.22%)
May 19, 2022 80.99 82.65 80.99 82.23 36,694 +1.93(+2.40%)
May 18, 2022 81.66 82.13 80.18 80.30 36,595 -2.39(-2.89%)
May 17, 2022 82.88 83.46 81.75 82.69 166,811 +2.42(+3.01%)
May 16, 2022 80.02 80.86 80.00 80.27 67,049 -0.14(-0.17%)
May 13, 2022 78.73 80.67 78.73 80.41 49,376 +2.69(+3.46%)
May 12, 2022 77.31 78.43 76.39 77.72 89,395 +0.20(+0.26%)
May 11, 2022 79.07 79.57 77.29 77.52 36,157 -0.04(-0.05%)
May 10, 2022 78.52 78.52 76.76 77.56 198,828 +0.89(+1.15%)
May 09, 2022 77.65 78.17 76.31 76.67 123,322 -2.54(-3.21%)
May 06, 2022 80.23 80.39 78.99 79.21 100,454 -2.05(-2.52%)
May 05, 2022 83.08 83.13 80.79 81.26 68,879 -3.78(-4.44%)
May 04, 2022 83.71 85.19 82.78 85.04 943,970 -0.25(-0.29%)
May 03, 2022 85.16 85.54 84.77 85.29 81,976 +1.16(+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.