Skip to main content

S&P China SPDR (NY: GXC )

69.27 -0.24 (-0.35%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 70.02 70.55 69.38 69.51 35,870 -1.23(-1.74%)
Jul 12, 2024 71.13 71.40 70.74 70.74 295,600 +0.44(+0.63%)
Jul 11, 2024 70.11 70.53 70.06 70.30 16,915 +1.39(+2.02%)
Jul 10, 2024 68.94 69.00 68.70 68.91 19,874 -0.28(-0.40%)
Jul 09, 2024 68.45 69.20 68.45 69.19 134,108 +0.88(+1.29%)
Jul 08, 2024 68.39 68.39 68.20 68.31 30,769 -0.62(-0.89%)
Jul 05, 2024 69.10 69.14 68.73 68.92 190,933 -1.11(-1.58%)
Jul 03, 2024 69.57 70.15 69.57 70.03 6,307 +0.89(+1.29%)
Jul 02, 2024 68.87 69.14 68.68 69.14 22,044 +0.34(+0.49%)
Jul 01, 2024 69.04 69.05 68.74 68.80 14,780 +0.35(+0.51%)
Jun 28, 2024 68.86 68.86 68.40 68.45 26,221 +0.12(+0.18%)
Jun 27, 2024 68.93 68.93 68.28 68.33 18,718 -1.42(-2.04%)
Jun 26, 2024 69.71 69.77 69.56 69.75 11,504 +0.26(+0.37%)
Jun 25, 2024 69.67 69.67 69.42 69.49 8,423 -0.62(-0.89%)
Jun 24, 2024 70.06 70.55 70.06 70.12 4,550 +0.21(+0.31%)
Jun 21, 2024 70.13 70.14 69.81 69.90 13,270 -0.63(-0.89%)
Jun 20, 2024 70.90 70.90 70.35 70.53 15,196 -0.30(-0.42%)
Jun 18, 2024 70.73 70.99 70.71 70.83 31,344 +0.03(+0.04%)
Jun 17, 2024 70.51 70.84 70.38 70.80 7,863 +0.52(+0.73%)
Jun 14, 2024 70.38 70.44 70.17 70.28 7,952 -0.27(-0.38%)
Jun 13, 2024 70.87 70.91 70.41 70.55 26,542 -0.20(-0.28%)
Jun 12, 2024 71.00 71.15 70.68 70.75 9,704 +0.25(+0.35%)
Jun 11, 2024 70.74 70.74 70.23 70.50 18,442 -0.64(-0.91%)
Jun 10, 2024 70.77 71.24 70.77 71.14 6,305 +0.47(+0.66%)
Jun 07, 2024 71.16 71.24 70.65 70.68 25,851 -1.26(-1.75%)
Jun 06, 2024 71.78 72.03 71.56 71.94 30,665 +0.03(+0.04%)
Jun 05, 2024 71.83 71.91 71.74 71.91 9,642 +0.02(+0.03%)
Jun 04, 2024 71.91 72.30 71.61 71.89 12,801 +0.64(+0.90%)
Jun 03, 2024 71.59 71.65 70.92 71.24 79,290 +0.11(+0.15%)
May 31, 2024 70.96 71.19 70.66 71.13 19,480 -1.13(-1.56%)
May 30, 2024 71.63 72.37 71.63 72.26 12,191 +0.18(+0.25%)
May 29, 2024 71.83 72.23 71.71 72.08 150,422 -0.56(-0.77%)
May 28, 2024 72.97 72.98 72.55 72.64 13,166 -0.02(-0.03%)
May 24, 2024 72.75 72.84 72.42 72.67 16,683 -0.12(-0.16%)
May 23, 2024 73.62 73.75 72.60 72.79 40,425 -1.27(-1.71%)
May 22, 2024 74.63 74.72 74.01 74.06 37,239 -0.51(-0.68%)
May 21, 2024 74.59 74.80 74.37 74.56 15,169 -1.17(-1.54%)
May 20, 2024 75.73 75.92 75.55 75.73 23,685 -0.56(-0.74%)
May 17, 2024 76.01 76.64 75.77 76.30 42,089 +0.61(+0.81%)
May 16, 2024 74.98 75.75 74.67 75.68 14,034 +1.15(+1.54%)
May 15, 2024 74.57 74.57 73.91 74.53 20,357 +0.42(+0.56%)
May 14, 2024 73.84 74.25 73.84 74.12 37,144 -0.32(-0.43%)
May 13, 2024 74.08 74.57 74.08 74.43 34,295 +1.27(+1.73%)
May 10, 2024 73.60 73.60 72.96 73.16 21,367 +0.38(+0.52%)
May 09, 2024 72.74 72.79 72.41 72.79 34,113 +1.46(+2.04%)
May 08, 2024 70.84 71.34 70.84 71.33 217,100 -0.60(-0.84%)
May 07, 2024 71.92 71.98 71.76 71.94 12,219 -0.49(-0.67%)
May 06, 2024 72.66 72.87 72.35 72.42 25,073 +0.01(+0.01%)
May 03, 2024 72.19 72.49 71.99 72.41 13,631 +0.33(+0.45%)
May 02, 2024 70.33 72.32 70.18 72.08 514,059 +3.49(+5.09%)
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.