Skip to main content

S&P China SPDR (NY: GXC )

71.39 -1.21 (-1.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 92.32 92.66 92.27 92.51 134,564 +0.29(+0.32%)
Aug 30, 2017 91.61 92.32 91.61 92.21 22,196 +0.76(+0.83%)
Aug 29, 2017 90.65 91.56 90.26 91.45 99,074 +0.02(+0.02%)
Aug 28, 2017 92.14 92.24 91.29 91.43 89,602 -0.65(-0.71%)
Aug 25, 2017 92.67 92.67 92.05 92.09 38,054 +0.43(+0.47%)
Aug 24, 2017 91.87 91.91 91.38 91.65 86,045 +0.04(+0.04%)
Aug 23, 2017 90.92 91.68 90.92 91.62 61,511 +0.41(+0.45%)
Aug 22, 2017 90.51 91.23 90.51 91.20 51,862 +1.31(+1.46%)
Aug 21, 2017 89.57 89.97 89.48 89.89 28,116 +1.05(+1.18%)
Aug 18, 2017 88.84 89.30 88.26 88.84 82,578 +0.35(+0.39%)
Aug 17, 2017 89.41 89.71 88.35 88.49 99,600 -1.34(-1.49%)
Aug 16, 2017 89.89 90.10 89.68 89.83 117,159 +1.39(+1.57%)
Aug 15, 2017 88.55 88.58 88.16 88.45 65,746 -0.25(-0.28%)
Aug 14, 2017 88.54 88.83 88.41 88.69 23,231 +1.19(+1.35%)
Aug 11, 2017 87.44 87.73 86.91 87.51 154,731 -0.30(-0.35%)
Aug 10, 2017 89.71 89.71 87.77 87.81 161,527 -2.94(-3.24%)
Aug 09, 2017 90.55 90.75 90.10 90.75 102,587 -0.24(-0.26%)
Aug 08, 2017 90.86 91.54 90.84 90.99 49,600 +0.64(+0.71%)
Aug 07, 2017 89.71 90.35 89.63 90.35 38,242 +1.01(+1.13%)
Aug 04, 2017 89.10 89.34 88.94 89.34 65,875 +0.40(+0.44%)
Aug 03, 2017 88.76 89.05 88.42 88.94 38,108 -0.05(-0.05%)
Aug 02, 2017 89.49 89.58 88.44 88.99 67,138 -0.49(-0.54%)
Aug 01, 2017 89.73 89.73 89.35 89.47 47,399 +0.52(+0.59%)
Jul 31, 2017 89.24 89.43 88.88 88.95 51,519 +0.38(+0.43%)
Jul 28, 2017 87.90 88.79 87.90 88.57 72,491 +0.56(+0.64%)
Jul 27, 2017 88.87 89.12 87.28 88.01 98,172 -0.42(-0.48%)
Jul 26, 2017 87.66 88.52 87.66 88.44 69,490 +0.80(+0.91%)
Jul 25, 2017 87.78 87.89 87.48 87.64 26,084 -0.06(-0.06%)
Jul 24, 2017 87.65 87.77 87.46 87.69 85,197 +0.40(+0.45%)
Jul 21, 2017 87.13 87.30 86.93 87.30 39,839 -0.13(-0.15%)
Jul 20, 2017 87.75 87.75 87.30 87.43 198,454 -0.29(-0.34%)
Jul 19, 2017 87.68 88.06 87.56 87.72 145,594 +1.23(+1.42%)
Jul 18, 2017 85.88 86.55 85.63 86.49 45,203 +0.46(+0.53%)
Jul 17, 2017 86.17 86.24 85.78 86.03 60,419 -0.62(-0.72%)
Jul 14, 2017 85.87 86.71 85.87 86.65 63,964 +1.27(+1.49%)
Jul 13, 2017 85.19 85.49 85.10 85.39 57,375 +0.13(+0.15%)
Jul 12, 2017 84.68 85.34 84.68 85.26 83,313 +1.61(+1.92%)
Jul 11, 2017 83.44 83.77 83.18 83.65 68,347 +1.30(+1.57%)
Jul 10, 2017 81.81 82.41 81.81 82.35 50,898 +0.50(+0.61%)
Jul 07, 2017 81.92 82.00 81.54 81.86 69,231 +0.20(+0.25%)
Jul 06, 2017 82.12 82.22 81.59 81.65 50,616 -0.96(-1.16%)
Jul 05, 2017 82.10 82.70 81.82 82.61 123,677 -0.13(-0.16%)
Jul 03, 2017 82.73 83.04 82.62 82.74 15,189 +0.68(+0.83%)
Jun 30, 2017 82.27 82.36 81.94 82.06 58,766 +0.17(+0.21%)
Jun 29, 2017 82.66 82.66 81.26 81.88 58,997 -1.06(-1.27%)
Jun 28, 2017 82.52 82.99 82.22 82.94 40,692 +0.60(+0.73%)
Jun 27, 2017 82.97 83.05 82.33 82.34 214,721 -0.76(-0.92%)
Jun 26, 2017 83.22 83.58 82.89 83.11 39,408 +0.54(+0.66%)
Jun 23, 2017 82.20 82.69 82.17 82.56 40,641 +0.23(+0.28%)
Jun 22, 2017 82.45 82.65 82.17 82.33 53,224 +0.37(+0.45%)
Jun 21, 2017 81.73 82.06 81.73 81.97 134,375 +0.57(+0.70%)
Jun 20, 2017 81.70 81.75 81.35 81.40 120,915 -0.72(-0.87%)
Jun 19, 2017 81.75 82.11 81.75 82.11 52,026 +1.53(+1.90%)
Jun 16, 2017 80.69 80.69 80.25 80.58 39,691 +0.14(+0.17%)
Jun 15, 2017 80.46 80.50 80.04 80.44 55,408 -0.84(-1.04%)
Jun 14, 2017 81.84 81.96 81.04 81.28 91,667 -0.41(-0.50%)
Jun 13, 2017 81.96 82.26 81.57 81.70 43,555 +0.30(+0.37%)
Jun 12, 2017 81.46 81.67 80.83 81.39 94,705 -0.66(-0.80%)
Jun 09, 2017 83.19 83.35 81.54 82.05 158,778 -1.26(-1.51%)
Jun 08, 2017 83.01 83.73 82.62 83.31 57,709 +1.44(+1.76%)
Jun 07, 2017 81.70 81.88 81.59 81.87 31,355 +0.23(+0.28%)
Jun 06, 2017 81.41 81.83 81.38 81.64 65,211 +0.34(+0.42%)
Jun 05, 2017 81.13 81.39 81.05 81.30 49,769 -0.04(-0.04%)
Jun 02, 2017 81.09 81.34 80.98 81.34 51,066 +0.14(+0.17%)
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.