Skip to main content

S&P China SPDR (NY: GXC )

69.75 +0.26 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 87.72 89.11 87.16 89.11 90,327 +2.44(+2.81%)
May 28, 2020 87.44 87.74 86.55 86.67 93,122 -0.52(-0.60%)
May 27, 2020 87.98 87.98 86.55 87.19 109,543 -0.85(-0.96%)
May 26, 2020 88.80 89.13 87.85 88.04 101,748 +1.67(+1.93%)
May 22, 2020 87.13 87.23 86.09 86.37 181,533 -2.87(-3.21%)
May 21, 2020 89.45 89.81 88.88 89.24 63,971 -2.32(-2.53%)
May 20, 2020 92.23 92.47 90.82 91.56 63,342 +0.81(+0.89%)
May 19, 2020 91.15 91.69 90.69 90.75 28,303 -0.53(-0.58%)
May 18, 2020 90.17 91.50 89.67 91.28 34,285 +3.39(+3.86%)
May 15, 2020 87.34 88.07 87.34 87.88 49,449 -0.91(-1.02%)
May 14, 2020 87.34 88.84 86.99 88.79 39,725 -0.06(-0.07%)
May 13, 2020 89.76 90.01 88.27 88.85 32,836 +0.29(+0.33%)
May 12, 2020 89.46 89.98 88.52 88.56 47,328 -0.56(-0.62%)
May 11, 2020 88.78 89.38 88.78 89.12 27,128 +0.23(+0.26%)
May 08, 2020 88.24 89.05 88.24 88.89 32,526 +2.06(+2.37%)
May 07, 2020 87.01 87.08 86.61 86.83 83,054 +0.66(+0.76%)
May 06, 2020 86.58 86.86 86.10 86.18 75,936 +0.76(+0.89%)
May 05, 2020 85.30 85.85 84.93 85.41 125,277 +1.16(+1.38%)
May 04, 2020 83.93 84.44 83.50 84.25 339,834 +0.67(+0.81%)
May 01, 2020 85.08 85.35 83.45 83.58 450,537 -3.57(-4.09%)
Apr 30, 2020 88.67 88.86 86.49 87.14 59,881 -1.62(-1.82%)
Apr 29, 2020 88.58 89.09 88.44 88.76 45,972 +1.32(+1.51%)
Apr 28, 2020 88.83 89.14 87.41 87.44 63,048 -0.32(-0.36%)
Apr 27, 2020 87.42 87.76 87.30 87.76 71,253 +1.34(+1.55%)
Apr 24, 2020 86.79 86.79 86.09 86.42 65,053 +0.12(+0.14%)
Apr 23, 2020 87.65 87.66 86.24 86.31 90,988 -0.76(-0.87%)
Apr 22, 2020 87.23 87.77 86.90 87.06 28,460 +1.90(+2.23%)
Apr 21, 2020 85.57 85.88 84.98 85.16 55,864 -2.13(-2.44%)
Apr 20, 2020 86.82 88.09 86.82 87.29 50,228 -0.13(-0.15%)
Apr 17, 2020 87.75 88.14 86.79 87.42 84,942 +0.85(+0.98%)
Apr 16, 2020 86.44 86.72 85.98 86.57 73,954 +1.10(+1.29%)
Apr 15, 2020 85.30 85.85 84.96 85.47 25,977 -1.24(-1.43%)
Apr 14, 2020 86.53 87.07 86.49 86.71 62,402 +1.86(+2.19%)
Apr 13, 2020 84.68 85.12 84.03 84.85 75,008 +0.03(+0.03%)
Apr 09, 2020 85.41 86.05 84.71 84.82 132,743 -0.22(-0.26%)
Apr 08, 2020 84.81 85.17 84.40 85.04 48,066 +0.22(+0.26%)
Apr 07, 2020 86.63 87.00 84.55 84.82 112,561 +0.06(+0.08%)
Apr 06, 2020 84.00 84.81 83.49 84.76 62,334 +3.14(+3.85%)
Apr 03, 2020 82.80 82.99 81.36 81.62 57,470 -1.02(-1.23%)
Apr 02, 2020 81.67 82.76 81.65 82.64 124,717 +2.25(+2.80%)
Apr 01, 2020 81.68 82.11 80.27 80.39 68,533 -2.65(-3.19%)
Mar 31, 2020 82.52 83.80 82.52 83.04 38,961 +0.23(+0.27%)
Mar 30, 2020 81.73 82.97 81.02 82.81 146,631 +1.56(+1.92%)
Mar 27, 2020 81.49 82.21 80.88 81.26 66,371 -4.01(-4.71%)
Mar 26, 2020 82.76 85.77 82.76 85.27 112,233 +2.58(+3.11%)
Mar 25, 2020 82.38 84.01 81.54 82.69 78,460 +1.21(+1.49%)
Mar 24, 2020 80.61 81.75 80.26 81.48 124,266 +4.42(+5.74%)
Mar 23, 2020 77.40 78.07 75.55 77.06 89,070 -0.13(-0.17%)
Mar 20, 2020 79.77 79.80 76.84 77.19 254,718 +0.08(+0.11%)
Mar 19, 2020 76.35 78.23 75.41 77.11 106,166 +0.99(+1.30%)
Mar 18, 2020 74.87 77.69 74.19 76.11 189,811 -4.06(-5.06%)
Mar 17, 2020 78.13 80.76 77.11 80.17 156,117 +3.89(+5.11%)
Mar 16, 2020 75.91 79.65 72.91 76.28 89,549 -8.14(-9.65%)
Mar 13, 2020 86.58 86.58 81.86 84.42 152,083 +3.90(+4.85%)
Mar 12, 2020 81.79 82.00 79.60 80.52 326,827 -6.68(-7.66%)
Mar 11, 2020 87.89 88.60 86.79 87.20 589,335 -3.09(-3.43%)
Mar 10, 2020 90.00 90.45 88.52 90.29 138,706 +3.40(+3.92%)
Mar 09, 2020 86.14 87.83 85.55 86.89 223,258 -3.62(-4.00%)
Mar 06, 2020 90.47 91.06 89.56 90.51 52,745 -1.87(-2.03%)
Mar 05, 2020 92.59 93.41 92.14 92.39 71,107 -0.16(-0.18%)
Mar 04, 2020 92.36 92.80 91.96 92.55 135,262 +1.12(+1.22%)
Mar 03, 2020 91.59 92.82 90.52 91.43 337,372 -0.20(-0.22%)
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.