Skip to main content

S&P China SPDR (NY: GXC )

77.73 -0.29 (-0.37%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 62.06 62.13 61.18 61.23 64,592 -1.31(-2.10%)
Aug 28, 2015 63.23 63.23 62.20 62.54 67,054 -1.33(-2.08%)
Aug 27, 2015 62.18 64.26 62.18 63.87 353,646 +2.90(+4.76%)
Aug 26, 2015 60.09 61.25 58.78 60.96 323,788 +1.46(+2.45%)
Aug 25, 2015 62.12 62.38 59.48 59.50 210,942 +1.30(+2.24%)
Aug 24, 2015 56.88 60.56 55.77 58.20 375,725 -4.11(-6.59%)
Aug 21, 2015 63.43 63.82 62.24 62.31 109,928 -1.86(-2.89%)
Aug 20, 2015 64.95 65.07 64.10 64.16 220,277 -2.08(-3.15%)
Aug 19, 2015 66.97 66.97 65.63 66.25 106,808 -1.36(-2.02%)
Aug 18, 2015 67.52 67.90 67.35 67.61 150,975 -1.36(-1.97%)
Aug 17, 2015 68.39 69.04 68.34 68.97 32,221 -0.27(-0.39%)
Aug 14, 2015 69.00 69.38 68.98 69.24 46,064 +0.37(+0.54%)
Aug 13, 2015 69.13 69.52 68.87 68.87 193,177 +0.32(+0.46%)
Aug 12, 2015 69.44 69.44 67.75 68.55 138,830 -1.58(-2.26%)
Aug 11, 2015 70.87 70.87 69.57 70.14 114,599 -1.42(-1.98%)
Aug 10, 2015 70.56 71.74 70.56 71.55 184,973 +1.71(+2.44%)
Aug 07, 2015 70.00 70.45 69.69 69.85 76,652 +0.49(+0.71%)
Aug 06, 2015 69.73 69.73 69.04 69.35 50,797 -0.62(-0.88%)
Aug 05, 2015 70.00 70.39 69.65 69.97 99,487 +0.65(+0.94%)
Aug 04, 2015 69.30 69.67 69.03 69.32 147,252 +0.59(+0.86%)
Aug 03, 2015 69.24 69.24 68.36 68.73 138,396 -1.01(-1.45%)
Jul 31, 2015 70.27 70.42 69.63 69.74 77,593 -0.33(-0.46%)
Jul 30, 2015 70.08 70.17 69.64 70.07 45,301 -0.72(-1.02%)
Jul 29, 2015 70.06 70.97 69.84 70.79 270,944 +0.94(+1.35%)
Jul 28, 2015 69.79 69.87 69.05 69.85 190,539 +0.48(+0.70%)
Jul 27, 2015 71.79 71.79 68.90 69.36 285,053 -3.16(-4.35%)
Jul 24, 2015 73.13 73.15 72.14 72.52 68,645 -0.84(-1.14%)
Jul 23, 2015 73.91 74.04 73.28 73.35 160,430 +0.10(+0.13%)
Jul 22, 2015 73.13 73.46 73.04 73.26 39,030 -0.63(-0.86%)
Jul 21, 2015 74.15 74.34 73.73 73.89 254,215 +0.27(+0.37%)
Jul 20, 2015 73.34 73.80 73.20 73.62 66,774 -0.28(-0.38%)
Jul 17, 2015 73.74 74.13 73.74 73.90 59,615 +0.89(+1.22%)
Jul 16, 2015 72.84 73.03 72.47 73.01 129,181 +1.51(+2.12%)
Jul 15, 2015 72.26 72.32 71.37 71.50 265,512 -1.95(-2.66%)
Jul 14, 2015 73.06 73.50 72.67 73.45 247,939 -0.08(-0.11%)
Jul 13, 2015 73.55 74.01 73.40 73.53 217,590 +0.62(+0.86%)
Jul 10, 2015 70.55 73.24 70.55 72.91 504,984 +3.05(+4.37%)
Jul 09, 2015 68.53 71.24 68.53 69.85 632,586 +4.23(+6.45%)
Jul 08, 2015 69.27 69.27 65.47 65.62 512,646 -4.34(-6.21%)
Jul 07, 2015 69.92 70.05 67.80 69.97 589,001 -3.18(-4.35%)
Jul 06, 2015 73.45 73.94 72.92 73.15 301,213 -4.34(-5.60%)
Jul 02, 2015 78.06 77.49 77.49 77.49 152,254 -0.24(-0.31%)
Jul 01, 2015 77.90 78.37 77.29 77.73 182,976 -0.49(-0.63%)
Jun 30, 2015 78.48 78.58 77.84 78.22 154,680 +1.70(+2.22%)
Jun 29, 2015 78.17 78.17 76.49 76.52 135,642 -2.31(-2.93%)
Jun 26, 2015 80.17 80.20 78.75 78.83 239,905 -2.15(-2.65%)
Jun 25, 2015 81.56 81.56 80.98 80.98 47,764 -1.25(-1.52%)
Jun 24, 2015 82.67 82.98 82.22 82.23 95,859 -0.04(-0.04%)
Jun 23, 2015 81.45 82.40 81.45 82.26 80,332 +1.58(+1.96%)
Jun 22, 2015 80.85 81.13 80.65 80.68 211,275 +0.64(+0.80%)
Jun 19, 2015 80.05 80.27 79.87 80.04 650,270 -0.77(-0.95%)
Jun 18, 2015 80.40 80.91 80.24 80.81 91,856 +0.40(+0.50%)
Jun 17, 2015 80.56 80.74 79.84 80.40 123,203 +0.38(+0.47%)
Jun 16, 2015 79.91 80.12 79.06 80.03 222,838 -0.69(-0.86%)
Jun 15, 2015 80.92 80.94 80.55 80.72 158,440 -2.05(-2.48%)
Jun 12, 2015 82.66 83.11 82.66 82.77 28,238 +0.62(+0.76%)
Jun 11, 2015 82.07 82.36 81.87 82.15 132,080 +0.59(+0.72%)
Jun 10, 2015 80.95 81.85 80.63 81.57 158,920 -0.20(-0.25%)
Jun 09, 2015 82.31 82.31 81.27 81.77 124,391 -1.37(-1.65%)
Jun 08, 2015 83.53 83.58 83.05 83.14 143,281 -0.10(-0.13%)
Jun 05, 2015 82.73 83.31 82.41 83.24 196,688 -0.37(-0.44%)
Jun 04, 2015 84.43 84.43 83.32 83.61 344,126 -0.68(-0.81%)
Jun 03, 2015 84.17 84.40 83.72 84.29 130,573 +0.45(+0.53%)
Jun 02, 2015 83.50 84.26 83.06 83.85 244,188 -0.01(-0.01%)
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.