Breaking News Bar

Business News and Information

S&P China SPDR (NY: GXC )

115.74 USD -0.63 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 117.51 117.51 115.49 116.37 472,173 -0.43(-0.37%)
Jul 28, 2021 113.72 117.08 113.72 116.80 330,911 +6.41(+5.81%)
Jul 27, 2021 110.12 110.73 107.93 110.39 215,322 -4.61(-4.01%)
Jul 26, 2021 116.37 117.12 114.89 115.00 312,977 -6.46(-5.32%)
Jul 23, 2021 122.44 122.44 120.60 121.46 71,948 -4.17(-3.32%)
Jul 22, 2021 125.64 126.00 125.15 125.63 10,368 +0.23(+0.18%)
Jul 21, 2021 124.08 125.50 124.08 125.40 45,120 +0.90(+0.72%)
Jul 20, 2021 123.75 124.73 123.49 124.50 48,988 +0.01(+0.01%)
Jul 19, 2021 124.56 125.00 123.55 124.49 45,164 -1.73(-1.37%)
Jul 16, 2021 127.54 127.66 126.06 126.22 19,403 -1.39(-1.09%)
Jul 15, 2021 127.60 128.09 127.00 127.61 27,393 +1.01(+0.80%)
Jul 14, 2021 127.71 127.82 126.37 126.60 35,397 -0.34(-0.27%)
Jul 13, 2021 126.75 127.67 126.56 126.94 42,704 +1.51(+1.20%)
Jul 12, 2021 125.35 125.93 125.06 125.43 111,143 -0.34(-0.27%)
Jul 09, 2021 124.81 126.33 124.59 125.77 48,203 +2.81(+2.29%)
Jul 08, 2021 122.78 123.42 122.08 122.96 285,576 -3.14(-2.49%)
Jul 07, 2021 127.30 127.55 125.99 126.10 420,875 -0.22(-0.17%)
Jul 06, 2021 127.36 127.36 125.87 126.32 57,681 -3.20(-2.47%)
Jul 02, 2021 129.62 129.64 129.08 129.52 25,923 -1.86(-1.42%)
Jul 01, 2021 132.68 132.76 130.84 131.38 14,442 -1.32(-0.99%)
Jun 30, 2021 132.51 132.83 132.30 132.70 14,880 -1.04(-0.78%)
Jun 29, 2021 132.61 133.74 132.15 133.74 34,297 -0.24(-0.18%)
Jun 28, 2021 133.67 134.42 133.59 133.98 19,108 +0.60(+0.45%)
Jun 25, 2021 132.92 133.52 132.69 133.38 31,150 +2.20(+1.68%)
Jun 24, 2021 130.48 131.39 130.45 131.18 23,517 +1.35(+1.04%)
Jun 23, 2021 129.67 130.58 129.26 129.83 39,704 +1.53(+1.19%)
Jun 22, 2021 128.21 128.38 128.00 128.30 19,937 -0.82(-0.64%)
Jun 21, 2021 128.93 129.15 127.97 129.12 35,893 -0.46(-0.35%)
Jun 18, 2021 129.97 130.05 129.29 129.58 15,309 -0.30(-0.23%)
Jun 17, 2021 128.99 130.18 128.99 129.88 40,093 +1.88(+1.47%)
Jun 16, 2021 128.99 129.39 127.76 128.00 22,321 -2.04(-1.57%)
Jun 15, 2021 130.97 130.97 129.94 130.04 29,481 -1.84(-1.40%)
Jun 14, 2021 131.48 132.02 131.27 131.88 40,704 +0.26(+0.20%)
Jun 11, 2021 131.66 131.66 131.23 131.62 52,444 -0.51(-0.39%)
Jun 10, 2021 131.16 132.34 131.16 132.13 37,200 +0.98(+0.75%)
Jun 09, 2021 131.59 132.18 131.15 131.15 48,668 -0.43(-0.33%)
Jun 08, 2021 131.65 131.77 130.89 131.58 27,300 -0.71(-0.54%)
Jun 07, 2021 132.36 132.36 131.52 132.29 31,399 -1.04(-0.78%)
Jun 04, 2021 133.07 133.40 132.98 133.33 17,761 +1.10(+0.83%)
Jun 03, 2021 132.76 132.79 132.00 132.23 370,076 -2.62(-1.94%)
Jun 02, 2021 134.84 134.95 134.32 134.85 19,446 -0.58(-0.43%)
Jun 01, 2021 135.69 135.69 134.64 135.43 55,214 +3.28(+2.48%)
May 28, 2021 131.38 132.30 131.32 132.15 27,368 -0.16(-0.12%)
May 27, 2021 132.05 132.38 131.43 132.31 123,598 +0.83(+0.63%)
May 26, 2021 131.63 131.93 131.48 131.48 22,530 +0.41(+0.31%)
May 25, 2021 131.02 131.49 130.80 131.07 57,527 +2.59(+2.02%)
May 24, 2021 128.10 128.90 128.08 128.48 43,793 +0.78(+0.61%)
May 21, 2021 129.02 129.38 127.70 127.70 29,837 -1.93(-1.49%)
May 20, 2021 128.89 130.10 128.89 129.63 167,103 +0.79(+0.61%)
May 19, 2021 127.42 129.00 127.40 128.84 99,030 +0.10(+0.08%)
May 18, 2021 128.43 129.42 128.25 128.74 51,616 +1.28(+1.00%)
May 17, 2021 126.88 127.68 126.84 127.46 662,744 +1.27(+1.01%)
May 14, 2021 125.00 126.47 124.67 126.19 112,398 +2.81(+2.28%)
May 13, 2021 125.67 125.67 123.09 123.38 83,338 -2.35(-1.87%)
May 12, 2021 127.09 127.49 125.25 125.73 50,157 -1.30(-1.02%)
May 11, 2021 124.50 127.43 124.50 127.03 249,959 +0.42(+0.33%)
May 10, 2021 128.34 128.47 126.41 126.61 196,763 -3.15(-2.43%)
May 07, 2021 129.81 130.65 129.57 129.76 31,836 -0.19(-0.15%)
May 06, 2021 129.99 130.38 129.30 129.95 26,602 +0.07(+0.05%)
May 05, 2021 130.44 130.83 129.88 129.88 46,071 +0.06(+0.05%)
May 04, 2021 130.96 130.96 129.00 129.82 76,579 -1.33(-1.01%)
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.
 
bottom clear