Skip to main content

S&P China SPDR (NY: GXC )

73.83 -0.42 (-0.57%)
Streaming Delayed Price Updated: 1:55 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 89.86 89.94 88.02 88.11 52,359 -2.73(-3.01%)
Mar 30, 2022 90.86 92.12 90.70 90.85 76,018 +0.32(+0.35%)
Mar 29, 2022 91.01 91.43 90.19 90.53 75,185 +1.44(+1.62%)
Mar 28, 2022 88.70 89.42 88.12 89.09 74,315 +0.87(+0.99%)
Mar 25, 2022 87.95 88.46 87.36 88.22 83,109 -1.95(-2.16%)
Mar 24, 2022 90.02 90.43 88.83 90.17 242,560 -0.56(-0.62%)
Mar 23, 2022 89.99 92.38 89.30 90.73 120,039 -0.62(-0.68%)
Mar 22, 2022 90.97 92.03 90.50 91.35 91,725 +2.97(+3.36%)
Mar 21, 2022 89.11 89.46 87.22 88.38 167,577 -3.30(-3.60%)
Mar 18, 2022 87.80 92.65 87.77 91.68 1,253,028 +3.85(+4.38%)
Mar 17, 2022 87.80 88.04 86.00 87.83 75,031 -3.03(-3.33%)
Mar 16, 2022 85.11 91.22 83.90 90.86 2,115,131 +14.94(+19.68%)
Mar 15, 2022 74.58 77.23 73.89 75.92 2,914,328 -1.39(-1.80%)
Mar 14, 2022 79.99 79.99 76.99 77.31 235,712 -5.54(-6.69%)
Mar 11, 2022 86.36 86.36 82.71 82.85 99,155 -3.00(-3.49%)
Mar 10, 2022 86.88 85.63 85.85 83,325 -3.36(-3.77%)
Mar 09, 2022 88.45 89.40 88.23 89.21 66,891 +1.34(+1.52%)
Mar 08, 2022 88.59 89.09 87.03 87.87 132,651 -1.15(-1.29%)
Mar 07, 2022 90.40 91.27 89.02 89.02 131,941 -3.30(-3.57%)
Mar 04, 2022 93.13 93.77 92.05 92.32 92,875 -1.97(-2.09%)
Mar 03, 2022 96.31 96.31 94.25 94.29 31,319 -2.50(-2.58%)
Mar 02, 2022 97.39 97.40 95.89 96.79 59,506 -0.81(-0.83%)
Mar 01, 2022 97.27 98.03 96.96 97.60 662,234 +0.16(+0.16%)
Feb 28, 2022 96.68 97.65 96.37 97.44 51,656 -0.72(-0.73%)
Feb 25, 2022 97.57 98.26 96.64 98.16 42,197 +0.54(+0.55%)
Feb 24, 2022 94.85 97.85 94.75 97.62 677,651 -0.73(-0.74%)
Feb 23, 2022 100.29 100.29 98.31 98.35 74,468 -0.92(-0.93%)
Feb 22, 2022 99.53 100.16 99.00 99.27 60,626 -2.67(-2.62%)
Feb 18, 2022 101.94 0 -1.55(-1.50%)
Feb 17, 2022 104.03 104.66 103.23 103.49 58,085 -0.78(-0.75%)
Feb 16, 2022 103.43 104.66 103.41 104.27 29,151 +0.28(+0.27%)
Feb 15, 2022 102.90 104.01 102.90 103.99 68,918 +2.34(+2.30%)
Feb 14, 2022 101.98 102.14 101.17 101.65 18,863 -0.99(-0.96%)
Feb 11, 2022 104.01 104.41 102.45 102.64 34,651 -2.07(-1.98%)
Feb 10, 2022 103.85 105.89 103.85 104.71 35,962 -0.58(-0.55%)
Feb 09, 2022 104.51 105.29 104.09 105.29 49,581 +1.98(+1.92%)
Feb 08, 2022 101.81 103.31 101.81 103.31 52,315 +1.39(+1.36%)
Feb 07, 2022 102.06 102.36 101.74 101.92 15,150 -0.85(-0.83%)
Feb 04, 2022 101.98 102.95 101.67 102.77 15,321 +0.55(+0.54%)
Feb 03, 2022 102.08 102.22 94,059 -0.65(-0.63%)
Feb 02, 2022 104.03 104.03 102.06 102.87 56,908 -0.50(-0.48%)
Feb 01, 2022 103.25 103.69 102.30 103.37 63,769 +0.56(+0.54%)
Jan 31, 2022 100.07 103.02 102.81 70,564 +3.95(+4.00%)
Jan 28, 2022 98.19 98.99 96.95 98.86 84,837 -0.27(-0.27%)
Jan 27, 2022 100.37 100.44 99.10 99.12 110,296 -2.08(-2.06%)
Jan 26, 2022 103.21 103.90 101.09 101.21 1,977,213 -1.47(-1.43%)
Jan 25, 2022 102.18 103.26 101.91 102.68 35,873 -0.75(-0.73%)
Jan 24, 2022 103.23 103.45 101.08 103.43 69,081 -1.13(-1.08%)
Jan 21, 2022 106.42 106.65 104.39 104.56 357,367 -1.88(-1.77%)
Jan 20, 2022 107.69 108.45 106.40 106.44 54,171 +2.16(+2.07%)
Jan 19, 2022 104.69 105.04 104.19 104.28 247,716 +0.38(+0.37%)
Jan 18, 2022 103.11 104.38 102.57 103.90 52,344 -0.89(-0.85%)
Jan 14, 2022 104.79 0 +0.90(+0.87%)
Jan 13, 2022 105.74 105.74 103.89 103.89 37,333 -3.46(-3.22%)
Jan 12, 2022 106.54 107.52 105.95 107.35 709,646 +2.56(+2.44%)
Jan 11, 2022 102.99 104.88 102.99 104.79 353,083 +2.07(+2.02%)
Jan 10, 2022 102.82 102.87 101.73 102.72 61,105 +0.51(+0.50%)
Jan 07, 2022 101.79 102.86 101.58 102.21 58,910 +1.20(+1.19%)
Jan 06, 2022 100.23 101.47 99.80 101.01 156,703 +1.49(+1.50%)
Jan 05, 2022 100.49 101.80 99.52 99.52 151,922 -2.52(-2.47%)
Jan 04, 2022 102.93 102.93 101.56 102.04 260,648 -1.63(-1.57%)
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.