Skip to main content

S&P China SPDR (NY: GXC )

79.36 +1.63 (+2.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 95.84 96.80 95.53 96.59 52,108 -0.71(-0.73%)
Feb 25, 2022 96.72 97.41 95.80 97.31 42,566 +0.54(+0.55%)
Feb 24, 2022 94.03 97.00 93.93 96.77 683,584 -0.72(-0.74%)
Feb 23, 2022 99.42 99.42 97.46 97.50 75,120 -0.91(-0.93%)
Feb 22, 2022 98.67 99.29 98.14 98.41 61,156 -2.65(-2.62%)
Feb 18, 2022 101.06 0 -1.54(-1.50%)
Feb 17, 2022 103.13 103.75 102.33 102.59 58,593 -0.77(-0.75%)
Feb 16, 2022 102.53 103.75 102.51 103.36 29,406 +0.28(+0.27%)
Feb 15, 2022 102.01 103.11 102.01 103.09 69,521 +2.32(+2.30%)
Feb 14, 2022 101.09 101.26 100.29 100.77 19,028 -0.98(-0.96%)
Feb 11, 2022 103.11 103.50 101.56 101.75 34,954 -2.05(-1.98%)
Feb 10, 2022 102.95 104.97 102.95 103.80 36,276 -0.58(-0.55%)
Feb 09, 2022 103.60 104.38 103.19 104.38 50,015 +1.96(+1.92%)
Feb 08, 2022 100.93 102.41 100.93 102.41 52,773 +1.38(+1.36%)
Feb 07, 2022 101.17 101.47 100.86 101.03 15,282 -0.84(-0.83%)
Feb 04, 2022 101.09 102.05 100.79 101.88 15,455 +0.55(+0.54%)
Feb 03, 2022 101.19 101.33 94,882 -0.64(-0.63%)
Feb 02, 2022 103.13 103.13 101.17 101.98 57,406 -0.50(-0.48%)
Feb 01, 2022 102.35 102.79 101.41 102.47 64,327 +0.55(+0.54%)
Jan 31, 2022 99.20 102.13 101.92 71,181 +3.92(+4.00%)
Jan 28, 2022 97.34 98.13 96.11 98.00 85,579 -0.26(-0.27%)
Jan 27, 2022 99.50 99.57 98.24 98.26 111,261 -2.07(-2.06%)
Jan 26, 2022 102.31 103.00 100.21 100.33 1,994,525 -1.46(-1.43%)
Jan 25, 2022 101.29 102.36 101.03 101.79 36,187 -0.74(-0.72%)
Jan 24, 2022 102.33 102.55 100.20 102.53 69,685 -1.12(-1.08%)
Jan 21, 2022 105.50 105.72 103.48 103.65 360,496 -1.86(-1.77%)
Jan 20, 2022 106.75 107.51 105.48 105.52 54,645 +2.14(+2.07%)
Jan 19, 2022 103.78 104.13 103.29 103.38 249,884 +0.38(+0.37%)
Jan 18, 2022 102.22 103.47 101.68 103.00 52,802 -0.88(-0.85%)
Jan 14, 2022 103.88 0 +0.89(+0.87%)
Jan 13, 2022 104.82 104.82 102.99 102.99 37,659 -3.43(-3.22%)
Jan 12, 2022 105.61 106.59 105.03 106.42 715,859 +2.54(+2.44%)
Jan 11, 2022 102.10 103.97 102.10 103.88 356,174 +2.05(+2.02%)
Jan 10, 2022 101.93 101.98 100.85 101.83 61,640 +0.51(+0.50%)
Jan 07, 2022 100.91 101.97 100.70 101.32 59,425 +1.19(+1.19%)
Jan 06, 2022 99.36 100.58 98.93 100.13 158,075 +1.48(+1.50%)
Jan 05, 2022 99.62 100.92 98.66 98.66 153,252 -2.50(-2.47%)
Jan 04, 2022 102.04 102.04 100.68 101.15 262,930 -1.62(-1.57%)
Jan 03, 2022 102.49 102.87 101.33 102.77 291,841 +0.42(+0.41%)
Dec 31, 2021 102.52 103.45 102.34 102.35 47,003 -0.59(-0.58%)
Dec 30, 2021 99.80 103.58 99.73 102.95 145,913 +3.25(+3.26%)
Dec 29, 2021 100.21 100.21 98.96 99.70 143,327 -1.51(-1.49%)
Dec 28, 2021 101.86 101.86 101.11 101.20 104,031 -1.01(-0.99%)
Dec 27, 2021 101.96 103.07 101.96 102.22 114,895 -0.42(-0.41%)
Dec 23, 2021 101.69 102.91 101.35 102.63 36,193 +0.85(+0.84%)
Dec 22, 2021 101.15 101.88 100.88 101.78 235,423 -0.17(-0.16%)
Dec 21, 2021 100.32 102.09 100.32 101.95 157,319 +2.69(+2.71%)
Dec 20, 2021 99.56 99.72 98.74 99.26 118,258 -2.28(-2.24%)
Dec 17, 2021 100.63 101.96 100.22 101.54 164,007 -0.98(-0.96%)
Dec 16, 2021 103.62 104.50 102.40 102.52 137,454 +0.28(+0.27%)
Dec 15, 2021 102.99 102.99 100.97 102.25 76,322 -2.26(-2.16%)
Dec 14, 2021 103.53 104.61 103.37 104.51 51,425 -0.27(-0.25%)
Dec 13, 2021 105.62 105.62 104.21 104.77 257,967 -1.70(-1.60%)
Dec 10, 2021 106.10 106.62 105.86 106.47 131,867 +0.05(+0.05%)
Dec 09, 2021 106.50 107.42 106.13 106.42 109,385 +0.15(+0.14%)
Dec 08, 2021 105.79 106.93 105.44 106.28 1,548,279 +0.59(+0.56%)
Dec 07, 2021 105.52 105.97 105.15 105.69 85,603 +1.62(+1.56%)
Dec 06, 2021 102.20 104.06 101.41 104.06 84,299 +1.92(+1.88%)
Dec 03, 2021 104.66 104.78 101.67 102.15 522,776 -2.56(-2.45%)
Dec 02, 2021 105.43 105.98 104.02 104.71 82,050 +0.10(+0.09%)
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.