Skip to main content

S&P China SPDR (NY: GXC )

68.33 -1.42 (-2.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 81.87 81.90 81.25 81.65 58,938 +0.05(+0.07%)
Aug 29, 2019 81.44 81.78 81.25 81.60 78,366 +0.88(+1.10%)
Aug 28, 2019 80.05 80.77 79.98 80.71 52,248 +0.09(+0.11%)
Aug 27, 2019 81.00 81.31 80.61 80.62 161,985 +0.40(+0.49%)
Aug 26, 2019 80.50 80.74 80.10 80.23 71,507 +0.77(+0.97%)
Aug 23, 2019 80.66 81.52 79.26 79.46 91,731 -1.89(-2.32%)
Aug 22, 2019 81.62 81.82 80.89 81.35 57,493 -0.75(-0.91%)
Aug 21, 2019 82.54 82.54 82.03 82.09 75,693 +0.38(+0.46%)
Aug 20, 2019 81.80 82.07 81.67 81.72 53,036 -0.09(-0.11%)
Aug 19, 2019 82.05 82.26 81.57 81.81 82,117 +1.56(+1.95%)
Aug 16, 2019 79.34 80.36 79.34 80.24 127,959 +1.59(+2.02%)
Aug 15, 2019 79.07 79.29 78.36 78.66 119,471 +0.91(+1.17%)
Aug 14, 2019 78.09 78.20 77.53 77.74 172,801 -2.24(-2.80%)
Aug 13, 2019 78.14 80.81 78.05 79.98 120,029 +1.50(+1.91%)
Aug 12, 2019 78.16 78.66 77.98 78.48 368,694 -0.79(-0.99%)
Aug 09, 2019 79.51 79.83 78.93 79.27 38,775 -1.00(-1.25%)
Aug 08, 2019 79.99 80.37 79.67 80.27 372,992 +0.87(+1.09%)
Aug 07, 2019 78.21 79.40 78.01 79.40 65,973 +0.69(+0.87%)
Aug 06, 2019 79.02 79.43 78.38 78.72 141,576 +0.74(+0.95%)
Aug 05, 2019 79.11 79.11 77.35 77.98 237,651 -3.45(-4.23%)
Aug 02, 2019 81.93 82.14 81.26 81.43 222,460 -0.83(-1.01%)
Aug 01, 2019 85.31 85.59 82.10 82.26 678,690 -2.57(-3.03%)
Jul 31, 2019 85.53 85.53 83.76 84.83 64,631 -1.00(-1.17%)
Jul 30, 2019 85.71 85.89 85.33 85.83 426,573 -0.49(-0.56%)
Jul 29, 2019 86.47 86.74 86.04 86.32 41,761 -0.45(-0.52%)
Jul 26, 2019 86.88 86.88 86.56 86.77 42,763 +0.06(+0.07%)
Jul 25, 2019 87.35 87.52 86.52 86.71 287,973 -0.50(-0.57%)
Jul 24, 2019 86.79 87.30 86.79 87.20 25,951 +0.35(+0.41%)
Jul 23, 2019 86.40 86.85 86.19 86.85 25,129 +1.01(+1.18%)
Jul 22, 2019 86.02 86.42 85.73 85.84 36,978 -0.46(-0.53%)
Jul 19, 2019 86.80 86.85 86.23 86.30 42,320 +0.22(+0.25%)
Jul 18, 2019 85.90 86.17 85.59 86.08 273,885 +0.00(+0.00%)
Jul 17, 2019 86.38 86.49 86.05 86.08 22,322 -0.21(-0.24%)
Jul 16, 2019 86.43 86.65 86.17 86.29 40,151 +0.14(+0.17%)
Jul 15, 2019 86.03 86.34 85.95 86.15 47,719 +0.67(+0.78%)
Jul 12, 2019 85.52 85.65 85.37 85.48 31,685 +0.16(+0.19%)
Jul 11, 2019 85.74 85.93 85.01 85.32 84,249 -0.23(-0.27%)
Jul 10, 2019 86.19 86.40 85.55 85.55 28,285 +0.11(+0.13%)
Jul 09, 2019 84.71 85.52 84.71 85.44 31,834 -0.25(-0.29%)
Jul 08, 2019 85.74 86.03 85.49 85.70 71,391 -1.05(-1.21%)
Jul 05, 2019 86.86 86.86 86.47 86.74 61,930 -0.91(-1.04%)
Jul 03, 2019 87.56 87.68 87.36 87.65 45,311 -0.36(-0.41%)
Jul 02, 2019 87.99 88.18 87.74 88.02 68,588 -0.03(-0.03%)
Jul 01, 2019 88.72 88.90 87.69 88.04 454,114 +1.76(+2.04%)
Jun 28, 2019 86.30 86.30 86.04 86.28 117,988 -0.14(-0.16%)
Jun 27, 2019 86.11 86.44 85.94 86.42 56,138 +0.87(+1.01%)
Jun 26, 2019 85.27 85.77 85.27 85.55 110,006 +1.25(+1.49%)
Jun 25, 2019 84.87 84.87 84.15 84.30 45,475 -1.30(-1.52%)
Jun 24, 2019 85.67 85.83 85.40 85.60 24,098 +0.09(+0.10%)
Jun 21, 2019 85.59 85.95 85.45 85.51 77,094 -0.54(-0.62%)
Jun 20, 2019 86.44 86.44 85.56 86.05 50,269 +1.32(+1.56%)
Jun 19, 2019 84.39 85.03 84.03 84.72 77,271 +0.60(+0.71%)
Jun 18, 2019 82.62 84.41 82.62 84.12 117,866 +2.62(+3.22%)
Jun 17, 2019 81.33 81.79 81.29 81.50 34,597 +0.44(+0.54%)
Jun 14, 2019 81.38 81.70 81.00 81.06 88,826 -0.94(-1.15%)
Jun 13, 2019 82.36 82.36 81.70 82.00 84,185 +0.24(+0.30%)
Jun 12, 2019 82.11 82.11 81.46 81.76 38,559 -1.62(-1.94%)
Jun 11, 2019 83.13 83.78 83.09 83.38 779,521 +1.23(+1.49%)
Jun 10, 2019 82.12 82.73 81.84 82.15 40,075 +1.26(+1.56%)
Jun 07, 2019 80.59 81.55 80.48 80.89 130,166 +1.02(+1.28%)
Jun 06, 2019 79.72 80.05 79.53 79.87 98,662 +0.01(+0.01%)
Jun 05, 2019 80.60 80.60 79.29 79.86 314,807 -0.74(-0.92%)
Jun 04, 2019 79.86 80.60 79.70 80.60 416,373 +0.13(+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.