Skip to main content

S&P China SPDR (NY: GXC )

69.75 +0.26 (+0.37%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 79.08 79.20 78.62 78.72 331,389 -0.77(-0.96%)
Mar 30, 2023 79.00 79.62 78.98 79.49 13,129 +1.17(+1.49%)
Mar 29, 2023 78.13 78.60 77.66 78.32 66,513 -0.08(-0.10%)
Mar 28, 2023 77.60 78.40 77.47 78.40 32,407 +2.29(+3.00%)
Mar 27, 2023 76.07 76.38 75.78 76.11 26,886 -1.21(-1.56%)
Mar 24, 2023 77.01 77.33 76.82 77.32 32,711 -0.42(-0.54%)
Mar 23, 2023 77.87 78.66 77.16 77.74 53,891 +1.91(+2.52%)
Mar 22, 2023 75.99 76.82 75.76 75.83 67,714 +0.26(+0.34%)
Mar 21, 2023 75.39 75.81 75.19 75.57 170,430 +1.24(+1.67%)
Mar 20, 2023 74.06 74.98 73.86 74.32 23,984 -0.34(-0.46%)
Mar 17, 2023 75.27 75.28 74.49 74.67 148,060 -0.32(-0.42%)
Mar 16, 2023 73.76 75.17 73.76 74.98 177,947 +0.78(+1.06%)
Mar 15, 2023 74.07 74.28 73.38 74.20 51,316 -1.10(-1.46%)
Mar 14, 2023 74.72 75.31 74.56 75.30 195,653 +0.33(+0.43%)
Mar 13, 2023 74.27 75.32 74.21 74.97 126,210 +0.77(+1.03%)
Mar 10, 2023 73.99 74.71 73.93 74.21 34,569 +0.12(+0.17%)
Mar 09, 2023 75.40 75.40 74.00 74.08 39,588 -2.53(-3.31%)
Mar 08, 2023 76.61 76.90 76.52 76.62 31,023 -0.54(-0.69%)
Mar 07, 2023 78.12 78.12 77.09 77.16 90,874 -1.65(-2.10%)
Mar 06, 2023 79.28 79.62 78.74 78.81 39,124 -0.99(-1.25%)
Mar 03, 2023 79.52 79.95 79.46 79.80 39,857 +0.15(+0.19%)
Mar 02, 2023 78.37 79.82 78.37 79.65 36,963 +0.99(+1.25%)
Mar 01, 2023 79.28 79.28 78.51 78.67 44,315 +2.73(+3.59%)
Feb 28, 2023 75.92 76.42 75.84 75.94 373,892 -0.59(-0.77%)
Feb 27, 2023 76.60 76.60 76.14 76.53 517,094 +1.10(+1.46%)
Feb 24, 2023 75.93 76.16 75.13 75.43 73,635 -2.33(-3.00%)
Feb 23, 2023 79.21 79.21 77.26 77.77 267,500 -0.29(-0.37%)
Feb 22, 2023 78.60 78.67 77.65 78.05 327,339 -0.41(-0.52%)
Feb 21, 2023 78.86 79.47 78.47 78.47 185,900 -0.58(-0.74%)
Feb 17, 2023 79.20 79.28 78.69 79.05 27,218 -1.68(-2.09%)
Feb 16, 2023 80.33 81.05 80.02 80.73 23,637 -0.11(-0.14%)
Feb 15, 2023 80.33 80.91 80.18 80.85 100,398 -0.75(-0.91%)
Feb 14, 2023 81.35 81.84 81.08 81.59 218,373 -0.84(-1.02%)
Feb 13, 2023 82.22 82.83 81.85 82.44 419,452 +1.51(+1.87%)
Feb 10, 2023 81.76 81.76 80.57 80.92 197,487 -2.22(-2.67%)
Feb 09, 2023 83.71 84.03 82.79 83.14 208,447 +1.60(+1.96%)
Feb 08, 2023 81.95 82.07 81.27 81.55 80,801 -0.75(-0.91%)
Feb 07, 2023 82.46 82.49 81.41 82.29 497,308 +0.57(+0.70%)
Feb 06, 2023 81.39 81.91 80.83 81.72 49,925 -1.15(-1.39%)
Feb 03, 2023 83.75 84.03 82.77 82.87 56,944 -1.98(-2.33%)
Feb 02, 2023 85.77 85.77 84.50 84.85 65,143 -1.43(-1.66%)
Feb 01, 2023 85.41 86.51 84.94 86.28 503,416 +2.05(+2.43%)
Jan 31, 2023 83.86 84.64 83.70 84.23 63,254 -0.41(-0.49%)
Jan 30, 2023 85.17 85.50 84.39 84.64 206,245 -3.19(-3.63%)
Jan 27, 2023 88.15 88.15 87.32 87.83 65,641 -0.21(-0.24%)
Jan 26, 2023 87.55 88.10 87.25 88.04 38,306 +1.23(+1.42%)
Jan 25, 2023 86.35 86.82 85.56 86.81 30,211 +0.46(+0.53%)
Jan 24, 2023 86.18 86.58 86.07 86.35 108,332 -0.15(-0.18%)
Jan 23, 2023 86.18 87.01 86.09 86.50 167,004 +0.69(+0.80%)
Jan 20, 2023 85.10 85.87 85.04 85.81 59,404 +1.74(+2.07%)
Jan 19, 2023 83.59 84.35 83.49 84.07 115,033 +1.39(+1.68%)
Jan 18, 2023 84.13 84.15 82.60 82.68 110,035 -0.85(-1.02%)
Jan 17, 2023 83.77 83.84 83.11 83.54 230,319 -1.20(-1.41%)
Jan 13, 2023 84.06 84.73 83.99 84.73 128,200 +1.41(+1.69%)
Jan 12, 2023 83.30 83.44 82.32 83.32 974,948 -0.45(-0.54%)
Jan 11, 2023 83.28 83.98 83.05 83.77 202,133 +0.51(+0.61%)
Jan 10, 2023 82.88 83.28 82.24 83.27 165,651 +0.91(+1.10%)
Jan 09, 2023 83.14 83.25 82.34 82.36 105,408 +0.19(+0.23%)
Jan 06, 2023 81.01 82.24 80.70 82.17 63,624 +0.66(+0.81%)
Jan 05, 2023 80.46 81.70 80.45 81.51 201,749 +0.24(+0.29%)
Jan 04, 2023 79.60 81.37 79.29 81.27 442,200 +3.86(+4.99%)
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.