Skip to main content

S&P China SPDR (NY: GXC )

69.71 +0.22 (+0.32%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 75.32 75.81 74.99 75.71 178,632 -0.28(-0.37%)
May 08, 2023 76.42 76.42 75.84 75.99 154,568 +0.24(+0.32%)
May 05, 2023 75.47 75.93 75.10 75.75 7,179 +0.54(+0.71%)
May 04, 2023 74.87 75.41 74.87 75.21 18,953 +1.16(+1.56%)
May 03, 2023 73.97 74.35 73.86 74.06 75,280 -0.19(-0.26%)
May 02, 2023 74.91 75.02 73.80 74.25 53,593 -1.26(-1.67%)
May 01, 2023 75.45 76.04 75.39 75.51 220,061 -0.16(-0.21%)
Apr 28, 2023 75.33 75.83 75.08 75.67 34,610 +0.45(+0.60%)
Apr 27, 2023 74.54 75.32 74.42 75.22 16,773 +0.87(+1.17%)
Apr 26, 2023 74.95 75.00 74.16 74.35 41,957 +1.11(+1.51%)
Apr 25, 2023 73.92 73.92 73.09 73.24 44,054 -1.99(-2.64%)
Apr 24, 2023 75.54 75.56 74.95 75.23 37,565 -0.87(-1.14%)
Apr 21, 2023 76.11 76.28 75.55 76.10 519,157 -1.27(-1.64%)
Apr 20, 2023 77.67 78.02 77.11 77.38 17,876 -0.50(-0.64%)
Apr 19, 2023 77.83 78.12 77.52 77.87 26,154 -0.99(-1.25%)
Apr 18, 2023 79.17 79.28 78.70 78.86 13,040 -0.14(-0.18%)
Apr 17, 2023 78.83 79.07 78.53 79.00 30,071 +1.56(+2.01%)
Apr 14, 2023 77.85 78.13 77.32 77.44 20,066 -0.85(-1.09%)
Apr 13, 2023 77.91 78.29 77.91 78.29 11,176 +1.68(+2.20%)
Apr 12, 2023 78.04 78.04 76.58 76.61 33,933 -1.82(-2.32%)
Apr 11, 2023 78.92 79.03 78.43 78.43 35,898 +0.10(+0.12%)
Apr 10, 2023 78.01 78.54 77.97 78.33 11,333 -0.35(-0.45%)
Apr 06, 2023 77.89 78.81 77.89 78.69 10,737 +0.86(+1.11%)
Apr 05, 2023 78.42 78.42 77.43 77.82 11,137 -0.79(-1.01%)
Apr 04, 2023 78.29 78.73 78.20 78.62 22,656 -0.15(-0.19%)
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.