S&P China SPDR (NY: GXC )

65.78 +0.46 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 71.37 71.52 71.28 71.34 59,925 -0.43(-0.59%)
Mar 30, 2017 71.69 71.83 71.60 71.77 33,045 -0.44(-0.61%)
Mar 29, 2017 71.92 72.24 71.90 72.21 46,711 -0.10(-0.14%)
Mar 28, 2017 71.98 72.47 71.98 72.31 39,840 +0.34(+0.47%)
Mar 27, 2017 71.49 72.10 71.31 71.97 50,870 -0.41(-0.56%)
Mar 24, 2017 72.30 72.55 72.17 72.38 68,350 +0.01(+0.01%)
Mar 23, 2017 71.90 72.51 71.86 72.37 46,205 +0.20(+0.28%)
Mar 22, 2017 71.69 72.26 71.43 72.17 155,772 +0.36(+0.50%)
Mar 21, 2017 73.14 73.29 71.71 71.82 90,052 -1.09(-1.49%)
Mar 20, 2017 72.61 72.98 72.60 72.90 70,628 +0.90(+1.24%)
Mar 17, 2017 72.22 72.25 71.94 72.01 28,756 -0.28(-0.38%)
Mar 16, 2017 72.17 72.40 72.17 72.29 41,433 +0.77(+1.08%)
Mar 15, 2017 70.74 71.73 70.47 71.51 222,269 +1.03(+1.46%)
Mar 14, 2017 70.59 70.65 70.33 70.49 65,771 -0.31(-0.44%)
Mar 13, 2017 70.59 70.90 70.59 70.80 63,693 +1.22(+1.75%)
Mar 10, 2017 69.52 69.65 69.35 69.58 39,314 +0.31(+0.45%)
Mar 09, 2017 69.34 69.44 68.88 69.27 90,650 -0.67(-0.96%)
Mar 08, 2017 70.24 70.32 69.86 69.94 86,698 +0.15(+0.21%)
Mar 07, 2017 69.83 70.01 69.72 69.79 901,347 +0.23(+0.33%)
Mar 06, 2017 69.62 69.70 69.41 69.57 241,187 -0.14(-0.20%)
Mar 03, 2017 69.77 69.91 69.56 69.70 43,785 +0.19(+0.28%)
Mar 02, 2017 69.90 69.90 69.48 69.51 45,400 -1.19(-1.68%)
Mar 01, 2017 70.25 70.81 70.25 70.70 52,736 +0.90(+1.30%)
Feb 28, 2017 69.96 70.04 69.72 69.80 46,220 -0.29(-0.41%)
Feb 27, 2017 69.94 70.10 69.76 70.09 18,581 -0.18(-0.26%)
Feb 24, 2017 70.16 70.27 70.09 70.27 111,935 -0.83(-1.17%)
Feb 23, 2017 71.55 71.55 70.90 71.10 32,162 -0.21(-0.29%)
Feb 22, 2017 71.03 71.34 71.03 71.31 44,745 +0.63(+0.89%)
Feb 21, 2017 70.30 70.74 70.30 70.69 58,606 +0.57(+0.81%)
Feb 17, 2017 70.12 70.12 70.12 0 -0.39(-0.55%)
Feb 16, 2017 70.60 70.68 70.39 70.51 21,347 +0.11(+0.16%)
Feb 15, 2017 70.06 70.50 70.00 70.40 63,518 +0.71(+1.02%)
Feb 14, 2017 69.73 69.77 69.23 69.69 51,929 -0.09(-0.12%)
Feb 13, 2017 69.71 70.06 69.56 69.77 59,234 +0.44(+0.64%)
Feb 10, 2017 68.97 69.45 68.94 69.33 40,290 +0.28(+0.40%)
Feb 09, 2017 68.88 69.21 68.88 69.05 29,338 +0.50(+0.72%)
Feb 08, 2017 68.64 68.03 68.56 35,301 +0.98(+1.45%)
Feb 07, 2017 67.74 67.82 67.39 67.57 67,597 +0.13(+0.19%)
Feb 06, 2017 67.44 67.64 67.39 67.44 31,307 +0.17(+0.26%)
Feb 03, 2017 67.28 67.43 67.07 67.27 64,465 -0.02(-0.03%)
Feb 02, 2017 66.97 67.36 66.95 67.29 64,587 +0.08(+0.12%)
Feb 01, 2017 67.53 67.64 67.04 67.21 25,589 +0.02(+0.03%)
Jan 31, 2017 66.94 67.26 66.92 67.19 105,635 +0.17(+0.25%)
Jan 30, 2017 66.92 67.07 66.70 67.03 88,921 -0.25(-0.37%)
Jan 27, 2017 67.41 67.49 67.14 67.28 40,877 -0.24(-0.36%)
Jan 26, 2017 67.66 67.72 67.41 67.52 63,802 +0.09(+0.13%)
Jan 25, 2017 67.11 67.49 67.11 67.44 37,201 +0.39(+0.58%)
Jan 24, 2017 66.70 67.17 66.70 67.04 99,817 +0.56(+0.84%)
Jan 23, 2017 66.19 66.51 66.12 66.49 39,399 +0.53(+0.80%)
Jan 20, 2017 66.09 66.16 65.77 65.96 53,896 -0.10(-0.16%)
Jan 19, 2017 66.46 66.46 65.88 66.06 50,454 -0.31(-0.47%)
Jan 18, 2017 66.26 66.44 66.13 66.37 138,201 +0.45(+0.69%)
Jan 17, 2017 65.92 66.01 65.77 65.92 76,677 -0.17(-0.26%)
Jan 13, 2017 66.10 66.10 66.10 0 +0.16(+0.24%)
Jan 12, 2017 65.96 65.97 65.50 65.94 25,322 -0.27(-0.41%)
Jan 11, 2017 65.90 66.26 65.70 66.21 67,597 +0.39(+0.59%)
Jan 10, 2017 65.46 66.23 65.46 65.82 72,899 +0.87(+1.34%)
Jan 09, 2017 64.77 65.07 64.71 64.95 87,575 +0.30(+0.46%)
Jan 06, 2017 64.95 64.95 64.42 64.65 80,494 -0.37(-0.56%)
Jan 05, 2017 64.50 65.19 64.50 65.02 112,664 +1.06(+1.66%)
Jan 04, 2017 63.41 64.18 63.41 63.96 97,052 +0.81(+1.28%)
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.