Skip to main content

S&P China SPDR (NY: GXC )

72.76 +0.08 (+0.11%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 73.55 73.92 72.35 72.68 96,122 -0.19(-0.26%)
Sep 26, 2022 73.14 73.46 72.78 72.87 73,741 +0.19(+0.26%)
Sep 23, 2022 72.74 72.94 72.22 72.68 64,949 -1.47(-1.98%)
Sep 22, 2022 74.65 74.87 74.01 74.15 32,098 -0.34(-0.46%)
Sep 21, 2022 75.63 75.63 74.36 74.49 73,521 -1.95(-2.55%)
Sep 20, 2022 76.63 76.93 76.23 76.44 46,791 -0.54(-0.70%)
Sep 19, 2022 76.20 76.98 76.20 76.98 92,658 +0.17(+0.22%)
Sep 16, 2022 77.41 77.41 76.51 76.81 150,711 -1.60(-2.04%)
Sep 15, 2022 78.47 79.23 78.27 78.41 43,051 -0.71(-0.90%)
Sep 14, 2022 79.11 79.25 78.72 79.12 19,630 +0.12(+0.15%)
Sep 13, 2022 79.45 80.11 78.89 79.00 30,802 -2.52(-3.09%)
Sep 12, 2022 80.92 81.60 80.81 81.52 79,731 +0.95(+1.18%)
Sep 09, 2022 80.32 80.86 80.32 80.57 1,148,013 +1.62(+2.05%)
Sep 08, 2022 78.70 79.14 78.61 78.95 84,972 -1.01(-1.26%)
Sep 07, 2022 79.02 80.06 79.02 79.96 22,407 +0.94(+1.19%)
Sep 06, 2022 79.73 79.73 78.87 79.02 47,278 -1.32(-1.64%)
Sep 02, 2022 80.93 81.17 80.15 80.34 19,539 -1.26(-1.54%)
Sep 01, 2022 81.70 81.72 80.91 81.60 26,922 -0.61(-0.74%)
Aug 31, 2022 82.41 83.09 82.09 82.21 167,418 +1.35(+1.67%)
Aug 30, 2022 82.20 82.20 80.53 80.86 138,894 -1.58(-1.92%)
Aug 29, 2022 82.90 83.64 82.41 82.44 65,705 -0.57(-0.69%)
Aug 26, 2022 85.25 85.33 82.90 83.01 35,971 -0.79(-0.94%)
Aug 25, 2022 82.42 83.91 82.24 83.80 52,139 +2.94(+3.64%)
Aug 24, 2022 79.58 81.51 79.58 80.86 48,912 -0.26(-0.32%)
Aug 23, 2022 80.84 81.15 80.23 81.12 45,045 +0.18(+0.22%)
Aug 22, 2022 80.73 81.24 80.73 80.94 34,312 +0.45(+0.56%)
Aug 19, 2022 80.97 81.14 80.41 80.49 20,603 -0.57(-0.70%)
Aug 18, 2022 81.49 81.49 80.62 81.06 73,411 -0.70(-0.86%)
Aug 17, 2022 81.81 82.28 81.51 81.76 94,047 -0.25(-0.30%)
Aug 16, 2022 81.72 82.20 81.64 82.01 231,226 -0.28(-0.34%)
Aug 15, 2022 81.85 82.51 81.85 82.29 63,083 -0.44(-0.53%)
Aug 12, 2022 81.58 82.74 81.50 82.73 239,195 +0.18(+0.22%)
Aug 11, 2022 82.32 83.92 82.32 82.55 239,129 +1.37(+1.69%)
Aug 10, 2022 80.81 81.30 80.29 81.18 446,112 +0.01(+0.01%)
Aug 09, 2022 81.76 81.79 81.01 81.17 24,814 -0.43(-0.53%)
Aug 08, 2022 81.89 82.29 81.44 81.60 110,969 -0.45(-0.55%)
Aug 05, 2022 81.75 82.25 81.36 82.05 27,255 -0.43(-0.52%)
Aug 04, 2022 82.81 83.20 82.30 82.48 31,201 +1.12(+1.38%)
Aug 03, 2022 80.81 81.51 80.50 81.36 441,606 +0.40(+0.49%)
Aug 02, 2022 79.96 82.00 79.96 80.96 102,454 -0.57(-0.70%)
Aug 01, 2022 81.67 81.96 80.96 81.53 190,455 -1.04(-1.26%)
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%)
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.