Skip to main content

S&P China SPDR (NY: GXC )

69.63 +0.14 (+0.20%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 71.54 71.67 71.14 71.40 23,720 -0.73(-1.02%)
Aug 30, 2023 71.49 72.14 71.49 72.14 26,043 -0.42(-0.57%)
Aug 29, 2023 71.75 72.62 71.56 72.56 32,614 +1.69(+2.39%)
Aug 28, 2023 70.43 70.96 70.36 70.86 23,472 +1.33(+1.92%)
Aug 25, 2023 69.58 69.58 68.78 69.53 22,255 -0.15(-0.22%)
Aug 24, 2023 69.86 69.99 69.37 69.68 18,434 +0.31(+0.45%)
Aug 23, 2023 68.78 69.58 68.67 69.37 268,858 +0.60(+0.87%)
Aug 22, 2023 69.21 69.21 68.55 68.78 38,025 -0.17(-0.25%)
Aug 21, 2023 68.42 68.95 68.21 68.95 35,826 +0.03(+0.04%)
Aug 18, 2023 69.02 69.28 68.78 68.92 900,026 -1.71(-2.42%)
Aug 17, 2023 71.34 71.34 70.49 70.63 49,633 +0.73(+1.05%)
Aug 16, 2023 70.05 70.41 69.80 69.90 51,179 -1.25(-1.75%)
Aug 15, 2023 71.79 71.79 70.90 71.14 25,227 -1.06(-1.47%)
Aug 14, 2023 71.86 72.47 71.44 72.21 73,831 -0.51(-0.70%)
Aug 11, 2023 72.91 73.03 72.17 72.72 24,756 -2.20(-2.94%)
Aug 10, 2023 75.11 75.85 74.59 74.92 71,510 +0.44(+0.60%)
Aug 09, 2023 74.84 74.84 73.88 74.48 35,683 +0.41(+0.55%)
Aug 08, 2023 73.86 74.18 73.39 74.07 47,372 -1.29(-1.71%)
Aug 07, 2023 75.98 75.98 74.82 75.36 31,007 -0.60(-0.79%)
Aug 04, 2023 76.85 76.85 75.85 75.96 2,229,405 -0.94(-1.22%)
Aug 03, 2023 76.37 77.15 76.37 76.90 71,766 +1.76(+2.34%)
Aug 02, 2023 75.86 75.86 74.92 75.14 21,782 -1.82(-2.36%)
Aug 01, 2023 77.52 77.56 76.93 76.95 301,418 -1.94(-2.46%)
Jul 31, 2023 78.19 79.00 78.08 78.90 31,944 +0.73(+0.93%)
Jul 28, 2023 77.36 78.31 77.36 78.17 122,932 +3.43(+4.59%)
Jul 27, 2023 75.64 75.64 74.46 74.74 23,361 -0.97(-1.28%)
Jul 26, 2023 74.37 75.77 74.37 75.71 418,509 +1.12(+1.50%)
Jul 25, 2023 75.41 75.76 74.55 74.59 16,642 +1.01(+1.37%)
Jul 24, 2023 71.95 74.14 71.75 73.58 31,990 +1.51(+2.09%)
Jul 21, 2023 72.55 72.55 72.01 72.07 16,663 -0.23(-0.32%)
Jul 20, 2023 72.20 72.38 72.00 72.30 11,148 -0.13(-0.17%)
Jul 19, 2023 72.84 73.32 72.40 72.43 40,659 +0.09(+0.12%)
Jul 18, 2023 72.60 72.90 71.80 72.34 37,679 -1.19(-1.62%)
Jul 17, 2023 73.03 73.71 72.71 73.53 61,870 -0.36(-0.48%)
Jul 14, 2023 74.22 74.30 73.80 73.89 36,431 -1.14(-1.52%)
Jul 13, 2023 74.37 75.23 74.13 75.03 440,748 +1.39(+1.89%)
Jul 12, 2023 73.10 73.94 72.93 73.64 67,963 +1.43(+1.98%)
Jul 11, 2023 71.87 72.21 71.42 72.21 55,383 +0.52(+0.73%)
Jul 10, 2023 71.05 71.83 71.05 71.69 24,924 +0.12(+0.16%)
Jul 07, 2023 70.63 72.08 70.63 71.57 149,655 +1.42(+2.03%)
Jul 06, 2023 70.53 70.59 69.94 70.15 62,800 -1.62(-2.26%)
Jul 05, 2023 71.93 71.93 71.52 71.77 590,727 -0.69(-0.95%)
Jul 03, 2023 72.67 73.04 72.18 72.46 957,277 +1.14(+1.60%)
Jun 30, 2023 71.52 71.77 71.18 71.32 1,153,610 +0.55(+0.78%)
Jun 29, 2023 70.82 70.84 70.53 70.77 424,325 -0.84(-1.17%)
Jun 28, 2023 71.63 71.71 71.30 71.61 24,522 -0.71(-0.98%)
Jun 27, 2023 71.99 72.36 71.99 72.31 13,235 +1.60(+2.26%)
Jun 26, 2023 70.76 71.21 70.72 70.72 14,517 +0.23(+0.33%)
Jun 23, 2023 70.88 70.91 70.24 70.49 41,543 -1.57(-2.17%)
Jun 22, 2023 71.91 72.21 71.52 72.05 47,901 -0.18(-0.25%)
Jun 21, 2023 72.17 72.67 71.92 72.24 78,588 -0.55(-0.76%)
Jun 20, 2023 73.78 73.90 72.56 72.79 33,321 -2.67(-3.54%)
Jun 16, 2023 76.23 76.23 75.27 75.46 90,097 -0.25(-0.33%)
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.