Skip to main content

S&P China SPDR (NY: GXC )

69.74 +0.25 (+0.36%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 70.74 70.89 70.65 70.71 60,462 -0.42(-0.59%)
Mar 30, 2017 71.05 71.19 70.96 71.13 33,341 -0.44(-0.61%)
Mar 29, 2017 71.28 71.60 71.27 71.57 47,130 -0.10(-0.14%)
Mar 28, 2017 71.34 71.83 71.34 71.67 40,197 +0.34(+0.47%)
Mar 27, 2017 70.85 71.46 70.68 71.33 51,326 -0.41(-0.56%)
Mar 24, 2017 71.65 71.91 71.53 71.74 68,962 +0.01(+0.01%)
Mar 23, 2017 71.26 71.87 71.22 71.73 46,619 +0.20(+0.28%)
Mar 22, 2017 71.05 71.62 70.79 71.53 157,167 +0.35(+0.50%)
Mar 21, 2017 72.49 72.64 71.08 71.18 90,859 -1.08(-1.49%)
Mar 20, 2017 71.96 72.33 71.95 72.26 71,261 +0.89(+1.24%)
Mar 17, 2017 71.58 71.61 71.30 71.37 29,014 -0.28(-0.38%)
Mar 16, 2017 71.52 71.76 71.52 71.65 41,804 +0.77(+1.08%)
Mar 15, 2017 70.11 71.09 69.84 70.88 224,260 +1.02(+1.46%)
Mar 14, 2017 69.96 70.03 69.71 69.86 66,361 -0.31(-0.44%)
Mar 13, 2017 69.96 70.27 69.96 70.17 64,264 +1.21(+1.75%)
Mar 10, 2017 68.90 69.03 68.73 68.97 39,666 +0.31(+0.45%)
Mar 09, 2017 68.72 68.82 68.27 68.65 91,462 -0.66(-0.96%)
Mar 08, 2017 69.62 69.70 69.24 69.32 87,475 +0.15(+0.21%)
Mar 07, 2017 69.21 69.39 69.10 69.17 909,421 +0.22(+0.32%)
Mar 06, 2017 69.00 69.09 68.79 68.95 243,348 -0.14(-0.20%)
Mar 03, 2017 69.15 69.29 68.94 69.09 44,178 +0.19(+0.28%)
Mar 02, 2017 69.28 69.28 68.86 68.90 45,807 -1.18(-1.68%)
Mar 01, 2017 69.63 70.18 69.63 70.08 53,208 +0.90(+1.30%)
Feb 28, 2017 69.34 69.42 69.10 69.18 46,634 -0.28(-0.41%)
Feb 27, 2017 69.32 69.48 69.14 69.46 18,748 -0.18(-0.26%)
Feb 24, 2017 69.53 69.65 69.47 69.65 112,937 -0.83(-1.17%)
Feb 23, 2017 70.91 70.91 70.27 70.47 32,450 -0.21(-0.29%)
Feb 22, 2017 70.40 70.70 70.40 70.68 45,145 +0.62(+0.89%)
Feb 21, 2017 69.67 70.11 69.67 70.06 59,131 +0.56(+0.81%)
Feb 17, 2017 69.50 69.50 69.50 0 -0.39(-0.55%)
Feb 16, 2017 69.97 70.05 69.77 69.89 21,538 +0.11(+0.16%)
Feb 15, 2017 69.44 69.88 69.38 69.78 64,087 +0.71(+1.02%)
Feb 14, 2017 69.11 69.15 68.62 69.07 52,395 -0.09(-0.12%)
Feb 13, 2017 69.09 69.44 68.94 69.15 59,765 +0.44(+0.64%)
Feb 10, 2017 68.35 68.84 68.33 68.72 40,651 +0.28(+0.40%)
Feb 09, 2017 68.27 68.59 68.27 68.44 29,601 +0.49(+0.72%)
Feb 08, 2017 68.03 67.43 67.95 35,617 +0.97(+1.45%)
Feb 07, 2017 67.14 67.22 66.79 66.97 68,202 +0.13(+0.19%)
Feb 06, 2017 66.85 67.04 66.79 66.85 31,588 +0.17(+0.26%)
Feb 03, 2017 66.68 66.83 66.47 66.67 65,042 -0.02(-0.03%)
Feb 02, 2017 66.38 66.76 66.35 66.69 65,165 +0.08(+0.12%)
Feb 01, 2017 66.93 67.04 66.44 66.61 25,818 +0.02(+0.03%)
Jan 31, 2017 66.35 66.66 66.32 66.60 106,581 +0.16(+0.25%)
Jan 30, 2017 66.33 66.47 66.11 66.43 89,718 -0.25(-0.37%)
Jan 27, 2017 66.81 66.89 66.54 66.68 41,243 -0.24(-0.36%)
Jan 26, 2017 67.06 67.12 66.81 66.92 64,374 +0.09(+0.13%)
Jan 25, 2017 66.52 66.89 66.51 66.84 37,534 +0.39(+0.58%)
Jan 24, 2017 66.11 66.58 66.10 66.45 100,711 +0.55(+0.84%)
Jan 23, 2017 65.60 65.92 65.54 65.90 39,752 +0.53(+0.80%)
Jan 20, 2017 65.50 65.57 65.18 65.37 54,379 -0.10(-0.16%)
Jan 19, 2017 65.87 65.87 65.29 65.48 50,906 -0.31(-0.47%)
Jan 18, 2017 65.67 65.85 65.54 65.79 139,439 +0.45(+0.69%)
Jan 17, 2017 65.34 65.42 65.18 65.34 77,364 -0.17(-0.26%)
Jan 13, 2017 65.51 65.51 65.51 0 +0.16(+0.24%)
Jan 12, 2017 65.37 65.39 64.91 65.35 25,549 -0.27(-0.41%)
Jan 11, 2017 65.31 65.67 65.12 65.62 68,202 +0.39(+0.59%)
Jan 10, 2017 64.88 65.64 64.88 65.23 73,552 +0.86(+1.34%)
Jan 09, 2017 64.20 64.49 64.14 64.37 88,359 +0.29(+0.46%)
Jan 06, 2017 64.37 64.37 63.85 64.08 81,215 -0.36(-0.56%)
Jan 05, 2017 63.92 64.61 63.92 64.44 113,673 +1.05(+1.66%)
Jan 04, 2017 62.85 63.61 62.85 63.39 97,921 +0.80(+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.