Skip to main content

S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 78.19 78.84 77.89 78.00 176,453 +1.28(+1.67%)
Aug 30, 2022 77.99 77.99 76.41 76.72 146,390 -1.50(-1.92%)
Aug 29, 2022 78.65 79.36 78.19 78.22 69,251 -0.54(-0.69%)
Aug 26, 2022 80.88 80.97 78.65 78.76 37,912 -0.75(-0.94%)
Aug 25, 2022 78.20 79.61 78.03 79.51 54,953 +2.79(+3.64%)
Aug 24, 2022 75.50 77.34 75.50 76.72 51,551 -0.25(-0.32%)
Aug 23, 2022 76.70 76.99 76.12 76.97 47,476 +0.17(+0.22%)
Aug 22, 2022 76.60 77.08 76.60 76.80 36,163 +0.43(+0.56%)
Aug 19, 2022 76.82 76.98 76.29 76.37 21,714 -0.54(-0.70%)
Aug 18, 2022 77.32 77.32 76.50 76.91 77,373 -0.66(-0.86%)
Aug 17, 2022 77.62 78.06 77.34 77.57 99,122 -0.24(-0.30%)
Aug 16, 2022 77.54 77.99 77.46 77.81 243,705 -0.27(-0.34%)
Aug 15, 2022 77.66 78.28 77.66 78.08 66,487 -0.42(-0.53%)
Aug 12, 2022 77.40 78.50 77.33 78.49 252,104 +0.17(+0.22%)
Aug 11, 2022 78.10 79.62 78.10 78.32 252,035 +1.30(+1.69%)
Aug 10, 2022 76.67 77.14 76.18 77.02 470,189 +0.01(+0.01%)
Aug 09, 2022 77.57 77.60 76.86 77.01 26,153 -0.41(-0.53%)
Aug 08, 2022 77.70 78.08 77.27 77.42 116,958 -0.43(-0.55%)
Aug 05, 2022 77.56 78.04 77.19 77.85 28,726 -0.41(-0.52%)
Aug 04, 2022 78.57 78.94 78.09 78.26 32,884 +1.06(+1.38%)
Aug 03, 2022 76.67 77.34 76.38 77.19 465,440 +0.38(+0.49%)
Aug 02, 2022 75.87 77.80 75.87 76.81 107,983 -0.54(-0.70%)
Aug 01, 2022 77.49 77.76 76.81 77.36 200,734 -0.99(-1.26%)
Jul 29, 2022 78.21 78.40 77.64 78.34 66,632 -2.25(-2.79%)
Jul 28, 2022 80.87 81.16 79.46 80.59 26,148 -0.66(-0.82%)
Jul 27, 2022 80.87 81.47 80.14 81.25 18,190 +0.66(+0.82%)
Jul 26, 2022 81.64 81.77 80.36 80.59 185,800 -0.34(-0.42%)
Jul 25, 2022 81.08 81.10 80.44 80.93 34,806 +0.39(+0.48%)
Jul 22, 2022 81.38 81.72 80.31 80.54 80,192 -1.73(-2.10%)
Jul 21, 2022 82.18 82.38 81.73 82.27 49,575 +0.18(+0.22%)
Jul 20, 2022 82.34 82.58 81.64 82.09 65,783 -0.41(-0.49%)
Jul 19, 2022 82.08 82.62 81.77 82.50 59,539 +0.70(+0.86%)
Jul 18, 2022 82.36 82.91 81.59 81.80 112,434 +1.36(+1.69%)
Jul 15, 2022 80.44 80.48 79.21 80.44 75,017 -0.90(-1.11%)
Jul 14, 2022 81.97 82.09 81.03 81.34 35,342 -1.02(-1.23%)
Jul 13, 2022 81.45 82.91 81.23 82.36 31,813 -0.37(-0.45%)
Jul 12, 2022 82.84 83.17 82.26 82.73 81,000 -0.47(-0.57%)
Jul 11, 2022 84.09 84.09 82.96 83.20 58,973 -3.45(-3.99%)
Jul 08, 2022 86.65 87.24 86.21 86.65 83,410 -0.77(-0.88%)
Jul 07, 2022 86.66 87.76 86.60 87.42 178,748 +1.75(+2.04%)
Jul 06, 2022 86.09 86.09 84.92 85.68 75,339 -1.11(-1.28%)
Jul 05, 2022 85.61 87.02 84.98 86.79 42,042 -0.45(-0.51%)
Jul 01, 2022 86.63 87.45 86.18 87.23 77,225 +0.11(+0.13%)
Jun 30, 2022 86.44 87.51 85.69 87.12 35,631 +0.26(+0.29%)
Jun 29, 2022 86.64 87.00 86.35 86.86 214,928 -0.47(-0.54%)
Jun 28, 2022 88.41 88.98 87.17 87.34 80,422 +0.06(+0.07%)
Jun 27, 2022 88.14 88.24 87.21 87.28 49,378 +0.26(+0.29%)
Jun 24, 2022 86.14 87.09 86.05 87.02 41,242 +2.16(+2.55%)
Jun 23, 2022 84.68 85.51 84.00 84.86 89,180 +1.44(+1.73%)
Jun 22, 2022 83.23 84.03 83.10 83.42 828,677 -1.24(-1.47%)
Jun 21, 2022 84.36 84.98 83.95 84.66 506,853 +1.97(+2.38%)
Jun 17, 2022 84.08 84.14 81.97 82.69 59,139 +1.27(+1.56%)
Jun 16, 2022 81.66 82.05 80.86 81.42 35,812 -2.74(-3.25%)
Jun 15, 2022 83.42 84.67 83.06 84.16 50,247 +1.47(+1.77%)
Jun 14, 2022 81.66 82.86 81.36 82.69 151,326 +2.51(+3.13%)
Jun 13, 2022 81.49 81.77 79.77 80.18 100,177 -3.27(-3.92%)
Jun 10, 2022 84.39 84.39 83.00 83.46 39,741 +0.17(+0.20%)
Jun 09, 2022 84.58 85.02 83.17 83.29 25,241 -3.22(-3.72%)
Jun 08, 2022 85.16 86.76 84.98 86.50 375,565 +2.34(+2.78%)
Jun 07, 2022 82.74 84.25 82.74 84.16 59,777 +1.46(+1.76%)
Jun 06, 2022 83.38 84.09 82.53 82.70 255,285 +1.66(+2.05%)
Jun 03, 2022 81.72 81.72 80.73 81.04 97,813 -1.05(-1.28%)
Jun 02, 2022 80.46 82.18 80.43 82.09 913,894 +1.91(+2.38%)
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.