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 (%)
Oct 31, 2023 67.21 67.46 66.70 67.35 14,773 -0.89(-1.30%)
Oct 30, 2023 68.61 68.79 68.05 68.24 22,363 +0.77(+1.14%)
Oct 27, 2023 67.98 68.10 67.28 67.47 37,810 +0.60(+0.90%)
Oct 26, 2023 66.76 67.30 66.59 66.86 49,621 -0.06(-0.09%)
Oct 25, 2023 66.65 67.17 66.56 66.92 32,393 -0.98(-1.44%)
Oct 24, 2023 66.51 68.19 66.51 67.90 29,906 +1.80(+2.73%)
Oct 23, 2023 65.58 66.31 65.17 66.09 37,443 +0.17(+0.25%)
Oct 20, 2023 66.30 66.50 65.93 65.93 113,698 -1.04(-1.56%)
Oct 19, 2023 67.14 67.47 66.88 66.97 45,151 -0.95(-1.39%)
Oct 18, 2023 68.30 68.45 67.84 67.92 40,688 -1.29(-1.87%)
Oct 17, 2023 68.79 69.40 68.79 69.21 46,208 -0.39(-0.55%)
Oct 16, 2023 69.00 69.79 68.73 69.60 39,824 +0.05(+0.07%)
Oct 13, 2023 69.52 69.88 69.32 69.55 42,802 -0.46(-0.65%)
Oct 12, 2023 71.15 71.15 69.75 70.01 38,469 -1.03(-1.46%)
Oct 11, 2023 71.20 71.49 70.83 71.04 47,985 +0.46(+0.65%)
Oct 10, 2023 69.88 70.73 69.88 70.58 30,469 +1.08(+1.56%)
Oct 09, 2023 69.04 69.53 68.97 69.50 24,332 -0.11(-0.15%)
Oct 06, 2023 68.45 69.64 68.45 69.61 29,765 +1.57(+2.31%)
Oct 05, 2023 67.77 68.14 67.60 68.04 26,855 +0.24(+0.36%)
Oct 04, 2023 67.91 67.97 67.62 67.79 23,251 -0.46(-0.67%)
Oct 03, 2023 68.22 68.45 68.14 68.25 17,378 -1.32(-1.89%)
Oct 02, 2023 69.66 69.85 69.33 69.57 115,812 -0.22(-0.32%)
Sep 29, 2023 70.37 70.39 69.76 69.79 29,753 +0.59(+0.85%)
Sep 28, 2023 68.85 69.32 68.84 69.21 10,435 -0.18(-0.25%)
Sep 27, 2023 69.47 69.47 69.04 69.38 14,411 +0.23(+0.34%)
Sep 26, 2023 69.17 69.48 69.03 69.15 26,934 -0.75(-1.07%)
Sep 25, 2023 69.48 69.90 69.76 69.90 44,823 -0.91(-1.28%)
Sep 22, 2023 71.21 71.21 70.63 70.81 15,304 +2.00(+2.91%)
Sep 21, 2023 68.76 69.00 68.69 68.81 32,569 -1.22(-1.74%)
Sep 20, 2023 70.44 70.74 70.01 70.03 50,591 -0.56(-0.79%)
Sep 19, 2023 70.94 71.07 70.47 70.58 14,792 -0.44(-0.62%)
Sep 18, 2023 70.82 71.03 70.53 71.02 32,127 +0.11(+0.15%)
Sep 15, 2023 71.11 71.32 70.81 70.91 24,553 -0.64(-0.90%)
Sep 14, 2023 71.28 71.61 71.12 71.56 39,199 +0.40(+0.56%)
Sep 13, 2023 71.12 71.34 70.93 71.16 22,446 -0.42(-0.59%)
Sep 12, 2023 71.21 71.79 71.21 71.58 22,894 -0.01(-0.01%)
Sep 11, 2023 71.69 71.69 71.31 71.59 41,463 +1.28(+1.82%)
Sep 08, 2023 70.60 70.75 70.15 70.31 72,002 -0.32(-0.46%)
Sep 07, 2023 71.08 71.08 70.49 70.63 26,903 -2.20(-3.03%)
Sep 06, 2023 72.74 73.28 72.58 72.83 43,969 +0.20(+0.28%)
Sep 05, 2023 72.87 73.12 72.62 72.63 15,354 -0.84(-1.14%)
Sep 01, 2023 73.14 74.09 73.14 73.47 54,184 +1.42(+1.98%)
Aug 31, 2023 72.18 72.31 71.78 72.04 23,509 -0.74(-1.02%)
Aug 30, 2023 72.13 72.79 72.13 72.79 25,812 -0.42(-0.57%)
Aug 29, 2023 72.40 73.27 72.20 73.21 32,324 +1.71(+2.39%)
Aug 28, 2023 71.06 71.60 70.99 71.50 23,263 +1.35(+1.92%)
Aug 25, 2023 70.20 70.20 69.40 70.15 22,058 -0.16(-0.22%)
Aug 24, 2023 70.48 70.62 70.00 70.31 18,271 +0.31(+0.45%)
Aug 23, 2023 69.39 70.21 69.28 70.00 266,471 +0.60(+0.87%)
Aug 22, 2023 69.83 69.83 69.16 69.39 37,688 -0.18(-0.25%)
Aug 21, 2023 69.03 69.57 68.82 69.57 35,508 +0.03(+0.04%)
Aug 18, 2023 69.64 69.90 69.39 69.54 892,036 -1.73(-2.42%)
Aug 17, 2023 71.98 71.98 71.12 71.26 49,193 +0.74(+1.05%)
Aug 16, 2023 70.68 71.04 70.43 70.52 50,724 -1.26(-1.75%)
Aug 15, 2023 72.43 72.43 71.54 71.78 25,003 -1.07(-1.47%)
Aug 14, 2023 72.50 73.12 72.08 72.85 73,175 -0.52(-0.70%)
Aug 11, 2023 73.57 73.68 72.82 73.37 24,537 -2.22(-2.94%)
Aug 10, 2023 75.78 76.53 75.25 75.59 70,876 +0.45(+0.60%)
Aug 09, 2023 75.51 75.51 74.54 75.15 35,366 +0.41(+0.55%)
Aug 08, 2023 74.52 74.84 74.04 74.74 46,952 -1.30(-1.71%)
Aug 07, 2023 76.66 76.66 75.49 76.03 30,732 -0.60(-0.79%)
Aug 04, 2023 77.54 77.54 76.53 76.64 2,209,613 -0.95(-1.22%)
Aug 03, 2023 77.06 77.84 77.06 77.58 71,129 +1.78(+2.34%)
Aug 02, 2023 76.54 76.54 75.59 75.81 21,588 -1.83(-2.36%)
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.