S&P China SPDR (NY: GXC )

75.44 -2.12 (-2.73%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 75.57 75.57 75.25 75.44 55,283 -2.12(-2.73%)
Nov 21, 2024 77.54 77.76 77.33 77.56 66,237 -0.39(-0.50%)
Nov 20, 2024 77.94 78.08 77.71 77.95 25,064 +0.48(+0.62%)
Nov 19, 2024 77.51 77.58 77.38 77.47 23,355 -0.42(-0.54%)
Nov 18, 2024 77.52 78.15 77.31 77.89 41,317 +0.76(+0.99%)
Nov 15, 2024 77.29 77.29 76.81 77.13 47,809 -0.11(-0.14%)
Nov 14, 2024 77.63 77.63 76.96 77.24 74,631 -0.93(-1.19%)
Nov 13, 2024 79.00 79.40 78.06 78.17 70,017 -0.04(-0.05%)
Nov 12, 2024 78.85 79.11 78.00 78.21 144,950 -2.47(-3.06%)
Nov 11, 2024 81.09 81.09 80.51 80.68 48,802 +0.33(+0.41%)
Nov 08, 2024 81.15 81.67 79.77 80.35 122,117 -4.44(-5.24%)
Nov 07, 2024 83.98 85.20 83.64 84.79 54,129 +4.08(+5.06%)
Nov 06, 2024 80.13 81.19 79.64 80.71 167,257 -1.87(-2.26%)
Nov 05, 2024 82.69 82.69 82.29 82.58 38,344 +2.02(+2.51%)
Nov 04, 2024 80.94 81.50 80.54 80.56 34,357 +0.80(+1.00%)
Nov 01, 2024 80.24 80.51 79.69 79.76 30,122 +0.00(+0.00%)
Oct 31, 2024 79.74 79.79 79.06 79.76 20,157 -0.13(-0.16%)
Oct 30, 2024 79.44 80.21 79.44 79.89 34,966 -0.87(-1.08%)
Oct 29, 2024 81.86 81.86 80.65 80.76 35,099 -0.67(-0.82%)
Oct 28, 2024 80.89 81.83 80.84 81.43 114,836 +1.14(+1.42%)
Oct 25, 2024 80.41 80.99 80.24 80.29 55,577 +0.34(+0.43%)
Oct 24, 2024 79.99 80.21 79.34 79.95 105,616 -0.49(-0.61%)
Oct 23, 2024 81.38 81.45 80.30 80.44 38,248 -0.58(-0.72%)
Oct 22, 2024 80.48 81.72 80.48 81.02 72,041 +0.86(+1.07%)
Oct 21, 2024 80.01 80.56 79.64 80.16 146,661 -0.83(-1.02%)
Oct 18, 2024 81.89 81.89 80.82 80.99 235,609 +3.30(+4.25%)
Oct 17, 2024 77.97 77.97 77.17 77.69 74,449 -1.99(-2.50%)
Oct 16, 2024 79.35 80.26 79.07 79.68 39,410 +1.38(+1.76%)
Oct 15, 2024 80.48 80.48 78.15 78.30 168,423 -4.18(-5.07%)
Oct 14, 2024 82.67 84.11 82.20 82.48 57,854 -1.63(-1.94%)
Oct 11, 2024 82.23 84.40 82.03 84.11 44,513 +0.30(+0.36%)
Oct 10, 2024 84.06 84.43 82.60 83.81 72,827 +0.61(+0.73%)
Oct 09, 2024 81.83 83.76 81.83 83.20 91,178 -2.91(-3.38%)
Oct 08, 2024 85.54 86.86 84.08 86.11 270,441 -11.06(-11.38%)
Oct 07, 2024 94.13 97.17 93.23 97.17 127,383 +5.18(+5.63%)
Oct 04, 2024 91.17 91.99 90.34 91.99 102,833 +3.80(+4.31%)
Oct 03, 2024 87.28 89.28 87.12 88.19 238,105 -2.39(-2.64%)
Oct 02, 2024 89.75 90.58 88.24 90.58 173,001 +5.74(+6.77%)
Oct 01, 2024 82.43 84.99 82.05 84.84 166,303 +2.72(+3.31%)
Sep 30, 2024 84.12 84.12 81.82 82.12 129,253 +1.07(+1.32%)
Sep 27, 2024 80.12 81.71 80.12 81.05 229,529 +1.48(+1.86%)
Sep 26, 2024 79.96 79.96 78.18 79.57 266,521 +6.37(+8.70%)
Sep 25, 2024 73.12 73.71 72.72 73.20 58,089 -1.72(-2.30%)
Sep 24, 2024 72.96 75.00 72.72 74.92 111,216 +6.10(+8.86%)
Sep 23, 2024 68.27 69.05 68.27 68.82 11,219 +0.86(+1.27%)
Sep 20, 2024 68.34 68.34 67.91 67.96 7,261 -0.05(-0.08%)
Sep 19, 2024 67.59 68.04 67.32 68.01 42,801 +2.10(+3.19%)
Sep 18, 2024 66.51 66.60 65.91 65.91 39,839 -0.27(-0.41%)
Sep 17, 2024 65.89 66.56 65.89 66.18 14,103 +0.50(+0.76%)
Sep 16, 2024 65.80 65.80 65.61 65.68 32,581 +0.16(+0.24%)
Sep 13, 2024 65.54 65.58 65.31 65.52 10,886 +0.20(+0.31%)
Sep 12, 2024 65.24 65.40 65.15 65.32 5,993 -0.09(-0.14%)
Sep 11, 2024 65.20 65.46 64.83 65.41 50,415 +0.48(+0.74%)
Sep 10, 2024 65.16 65.16 64.69 64.93 360,737 -0.28(-0.43%)
Sep 09, 2024 65.08 65.37 64.90 65.21 21,965 -0.21(-0.32%)
Sep 06, 2024 65.97 65.97 65.39 65.42 17,977 -0.79(-1.19%)
Sep 05, 2024 66.25 66.48 66.13 66.21 9,075 +0.09(+0.14%)
Sep 04, 2024 66.44 66.54 66.12 66.12 12,451 -0.29(-0.44%)
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.