Skip to main content

S&P China SPDR (NY: GXC )

65.83 +0.51 (+0.78%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 65.12 65.35 64.98 65.32 33,263 -0.26(-0.40%)
Mar 26, 2024 65.73 65.79 65.58 65.58 87,819 +0.06(+0.09%)
Mar 25, 2024 65.56 65.86 65.42 65.52 56,269 -0.16(-0.24%)
Mar 22, 2024 65.81 65.90 65.58 65.68 73,379 -1.03(-1.54%)
Mar 21, 2024 67.23 67.23 66.71 66.71 36,478 -0.62(-0.92%)
Mar 20, 2024 67.25 67.49 66.88 67.33 62,977 +0.66(+0.99%)
Mar 19, 2024 66.67 66.80 66.31 66.67 41,028 -0.41(-0.61%)
Mar 18, 2024 67.28 67.30 67.00 67.08 34,036 +0.48(+0.72%)
Mar 15, 2024 66.74 66.98 66.60 66.60 58,497 -0.09(-0.13%)
Mar 14, 2024 67.22 67.22 66.54 66.69 107,214 -0.92(-1.36%)
Mar 13, 2024 67.76 68.15 67.55 67.61 81,982 +0.18(+0.27%)
Mar 12, 2024 67.23 67.49 67.04 67.43 112,126 +1.07(+1.61%)
Mar 11, 2024 66.05 66.67 66.05 66.36 40,247 +1.45(+2.23%)
Mar 08, 2024 64.96 65.17 64.71 64.91 18,821 +0.25(+0.39%)
Mar 07, 2024 64.49 64.72 64.35 64.66 17,265 -0.40(-0.61%)
Mar 06, 2024 65.62 65.68 65.06 65.06 48,325 +0.90(+1.40%)
Mar 05, 2024 64.38 64.65 64.11 64.16 912,520 -0.70(-1.08%)
Mar 04, 2024 65.55 65.55 64.76 64.86 62,827 -1.01(-1.53%)
Mar 01, 2024 65.62 65.97 65.58 65.87 62,284 +0.98(+1.51%)
Feb 29, 2024 65.32 65.34 64.83 64.89 82,355 +0.45(+0.71%)
Feb 28, 2024 64.80 65.04 64.42 64.44 27,677 -1.97(-2.97%)
Feb 27, 2024 66.26 66.62 66.26 66.41 27,794 +0.95(+1.45%)
Feb 26, 2024 65.56 65.79 65.36 65.46 25,616 -0.40(-0.61%)
Feb 23, 2024 66.12 66.17 65.67 65.86 20,944 +0.24(+0.37%)
Feb 22, 2024 65.57 65.72 65.16 65.62 72,001 +0.92(+1.42%)
Feb 21, 2024 64.78 65.25 64.62 64.70 58,161 +1.09(+1.71%)
Feb 20, 2024 64.06 64.06 63.35 63.61 58,013 -0.41(-0.64%)
Feb 16, 2024 64.14 64.50 64.02 64.02 49,174 +0.97(+1.54%)
Feb 15, 2024 62.76 63.13 62.76 63.05 40,748 +0.23(+0.37%)
Feb 14, 2024 62.69 62.85 62.45 62.82 117,133 +0.72(+1.16%)
Feb 13, 2024 62.41 63.10 61.91 62.10 50,309 -1.13(-1.79%)
Feb 12, 2024 62.75 63.76 62.75 63.23 63,223 +0.88(+1.41%)
Feb 09, 2024 61.86 62.35 61.43 62.35 222,368 +0.47(+0.76%)
Feb 08, 2024 62.47 62.47 61.82 61.88 882,974 -0.88(-1.40%)
Feb 07, 2024 62.67 63.17 62.38 62.76 166,442 -0.40(-0.63%)
Feb 06, 2024 62.53 63.22 62.14 63.16 704,764 +3.06(+5.09%)
Feb 05, 2024 59.79 60.24 59.53 60.10 64,691 +0.42(+0.70%)
Feb 02, 2024 59.75 59.80 59.45 59.68 40,709 -1.17(-1.92%)
Feb 01, 2024 60.81 61.13 60.53 60.85 40,332 +0.15(+0.25%)
Jan 31, 2024 60.28 61.32 60.28 60.70 46,317 -0.41(-0.67%)
Jan 30, 2024 61.17 61.41 60.92 61.11 23,757 -1.27(-2.04%)
Jan 29, 2024 63.06 63.06 62.05 62.38 86,992 -1.09(-1.72%)
Jan 26, 2024 63.18 63.66 63.18 63.47 132,830 -0.28(-0.44%)
Jan 25, 2024 64.33 64.40 63.73 63.75 355,489 +0.00(+0.00%)
Jan 24, 2024 64.15 64.25 63.63 63.75 2,681,783 +1.84(+2.97%)
Jan 23, 2024 61.53 62.34 61.52 61.91 42,368 +1.87(+3.11%)
Jan 22, 2024 59.58 60.06 59.58 60.04 91,026 -1.71(-2.77%)
Jan 19, 2024 61.08 61.88 60.72 61.75 154,976 +0.19(+0.31%)
Jan 18, 2024 61.84 61.84 61.45 61.56 518,808 +0.18(+0.29%)
Jan 17, 2024 61.03 61.47 60.95 61.38 117,567 -1.43(-2.28%)
Jan 16, 2024 63.67 63.67 62.80 62.81 838,420 -1.69(-2.62%)
Jan 12, 2024 64.88 65.17 64.43 64.50 112,141 -0.23(-0.36%)
Jan 11, 2024 64.81 64.82 64.26 64.73 952,180 +0.66(+1.03%)
Jan 10, 2024 64.35 64.35 63.90 64.07 1,273,833 -0.15(-0.23%)
Jan 09, 2024 64.10 64.33 64.08 64.22 17,314 -0.71(-1.09%)
Jan 08, 2024 64.46 65.07 64.23 64.93 58,897 -0.78(-1.19%)
Jan 05, 2024 66.05 66.09 65.57 65.71 63,095 -0.55(-0.83%)
Jan 04, 2024 66.54 66.58 66.18 66.26 59,913 -0.71(-1.06%)
Jan 03, 2024 66.37 67.09 66.36 66.97 606,007 +0.45(+0.68%)
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.