Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P China SPDR (NY: GXC )

68.82 +0.86 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 66.48 66.62 66.29 66.41 12,385 -0.82(-1.22%)
Aug 30, 2024 67.55 67.55 67.02 67.23 87,376 +0.58(+0.87%)
Aug 29, 2024 66.66 66.85 66.42 66.65 122,237 +0.68(+1.03%)
Aug 28, 2024 66.50 66.51 65.92 65.97 17,710 -1.13(-1.69%)
Aug 27, 2024 67.37 67.37 67.04 67.10 28,067 +0.19(+0.29%)
Aug 26, 2024 67.44 67.44 66.79 66.91 21,090 -1.26(-1.85%)
Aug 23, 2024 67.80 68.30 67.75 68.17 24,132 +0.67(+0.99%)
Aug 22, 2024 67.91 67.91 67.38 67.50 14,013 -0.57(-0.84%)
Aug 21, 2024 67.65 68.12 67.64 68.07 79,214 +0.61(+0.90%)
Aug 20, 2024 68.15 68.15 67.43 67.46 63,299 -1.48(-2.15%)
Aug 19, 2024 68.68 69.13 68.68 68.94 58,910 +0.47(+0.69%)
Aug 16, 2024 67.93 68.52 67.93 68.47 67,944 +0.87(+1.29%)
Aug 15, 2024 67.26 67.81 67.25 67.60 67,408 +0.86(+1.29%)
Aug 14, 2024 67.45 67.45 66.46 66.74 225,760 -1.23(-1.81%)
Aug 13, 2024 67.69 68.00 67.69 67.97 7,346 +0.52(+0.77%)
Aug 12, 2024 67.22 67.69 67.22 67.45 195,789 +0.47(+0.70%)
Aug 09, 2024 67.07 67.08 66.79 66.98 91,642 -0.31(-0.46%)
Aug 08, 2024 66.70 67.43 66.70 67.29 46,352 +1.21(+1.83%)
Aug 07, 2024 66.89 66.91 65.96 66.08 44,187 +0.15(+0.22%)
Aug 06, 2024 65.43 66.22 65.43 65.93 51,182 -0.08(-0.12%)
Aug 05, 2024 65.16 66.05 65.11 66.01 26,360 -0.40(-0.60%)
Aug 02, 2024 66.34 66.45 66.07 66.41 25,260 -0.10(-0.15%)
Aug 01, 2024 67.31 67.47 66.45 66.51 17,123 -0.97(-1.44%)
Jul 31, 2024 67.82 67.82 67.40 67.48 30,112 +1.46(+2.22%)
Jul 30, 2024 66.16 66.22 65.87 66.02 63,851 -0.62(-0.93%)
Jul 29, 2024 66.73 66.73 66.43 66.64 17,482 -0.25(-0.38%)
Jul 26, 2024 66.49 67.05 66.40 66.89 26,068 +0.47(+0.70%)
Jul 25, 2024 66.63 66.89 66.42 66.42 34,021 -0.63(-0.93%)
Jul 24, 2024 67.34 67.69 66.96 67.05 61,766 -0.68(-1.01%)
Jul 23, 2024 67.90 67.90 67.56 67.73 16,188 -1.31(-1.90%)
Jul 22, 2024 68.87 69.16 68.85 69.04 26,658 +0.96(+1.41%)
Jul 19, 2024 68.17 68.34 68.04 68.08 43,548 -0.22(-0.32%)
Jul 18, 2024 68.78 69.11 68.29 68.30 21,525 -0.49(-0.71%)
Jul 17, 2024 69.12 69.12 68.59 68.79 17,401 -0.76(-1.09%)
Jul 16, 2024 69.18 69.57 69.14 69.55 16,549 +0.04(+0.06%)
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%)
May 01, 2024 68.31 69.16 68.29 68.60 13,258 +0.32(+0.46%)
Apr 30, 2024 68.70 68.91 68.28 68.28 71,894 -1.27(-1.82%)
Apr 29, 2024 69.27 69.57 69.14 69.55 23,132 +0.72(+1.05%)
Apr 26, 2024 68.85 69.11 68.64 68.82 22,471 +1.27(+1.87%)
Apr 25, 2024 67.04 67.59 66.90 67.56 21,811 +0.40(+0.60%)
Apr 24, 2024 67.21 67.24 66.95 67.16 37,279 +0.82(+1.24%)
Apr 23, 2024 65.84 66.36 65.84 66.34 15,234 +0.62(+0.95%)
Apr 22, 2024 64.93 65.77 64.93 65.71 17,542 +0.96(+1.48%)
Apr 19, 2024 64.75 64.78 64.52 64.75 19,453 -0.19(-0.29%)
Apr 18, 2024 64.77 65.18 64.77 64.94 40,682 +0.65(+1.02%)
Apr 17, 2024 64.63 64.67 64.26 64.28 46,584 +0.35(+0.54%)
Apr 16, 2024 64.03 64.22 63.71 63.94 127,974 -0.76(-1.18%)
Apr 15, 2024 65.30 65.41 64.58 64.70 76,294 +0.21(+0.32%)
Apr 12, 2024 65.30 65.30 64.36 64.49 51,827 -1.71(-2.59%)
Apr 11, 2024 66.52 66.62 65.89 66.21 662,343 +0.45(+0.68%)
Apr 10, 2024 65.92 66.14 65.62 65.76 72,145 -0.56(-0.84%)
Apr 09, 2024 66.30 66.34 66.11 66.32 9,043 +0.57(+0.86%)
Apr 08, 2024 65.76 66.06 65.71 65.75 16,204 +0.21(+0.32%)
Apr 05, 2024 65.67 65.85 65.44 65.54 28,059 -0.47(-0.71%)
Apr 04, 2024 66.74 66.76 65.98 66.01 13,916 -0.27(-0.40%)
Apr 03, 2024 66.02 66.39 65.93 66.28 66,906 -0.09(-0.13%)
Apr 02, 2024 66.57 66.76 66.28 66.37 30,090 +0.05(+0.07%)
Apr 01, 2024 66.20 66.65 66.09 66.32 31,268 +1.12(+1.72%)
Mar 28, 2024 65.20 65.48 65.15 65.20 20,950 +0.46(+0.70%)
Mar 27, 2024 64.54 64.77 64.40 64.74 33,560 -0.26(-0.40%)
Mar 26, 2024 65.15 65.21 65.00 65.00 88,605 +0.06(+0.09%)
Mar 25, 2024 64.98 65.27 64.84 64.94 56,772 -0.16(-0.24%)
Mar 22, 2024 65.23 65.32 65.00 65.10 74,036 -1.02(-1.54%)
Mar 21, 2024 66.63 66.64 66.12 66.12 36,804 -0.61(-0.92%)
Mar 20, 2024 66.65 66.89 66.29 66.73 63,540 +0.65(+0.99%)
Mar 19, 2024 66.08 66.21 65.72 66.08 41,395 -0.41(-0.61%)
Mar 18, 2024 66.68 66.70 66.41 66.48 34,340 +0.48(+0.72%)
Mar 15, 2024 66.15 66.39 66.01 66.01 59,020 -0.09(-0.13%)
Mar 14, 2024 66.62 66.62 65.95 66.10 108,174 -0.91(-1.36%)
Mar 13, 2024 67.16 67.55 66.95 67.01 82,716 +0.18(+0.27%)
Mar 12, 2024 66.63 66.89 66.45 66.83 113,130 +1.06(+1.61%)
Mar 11, 2024 65.46 66.08 65.46 65.77 40,607 +1.44(+2.23%)
Mar 08, 2024 64.38 64.59 64.14 64.33 18,989 +0.25(+0.39%)
Mar 07, 2024 63.92 64.15 63.78 64.09 17,419 -0.40(-0.61%)
Mar 06, 2024 65.04 65.10 64.48 64.48 48,757 +0.89(+1.40%)
Mar 05, 2024 63.81 64.08 63.54 63.59 920,691 -0.69(-1.08%)
Mar 04, 2024 64.97 64.97 64.18 64.28 63,389 -1.00(-1.53%)
Mar 01, 2024 65.04 65.38 65.00 65.29 62,841 +0.97(+1.51%)
Feb 29, 2024 64.74 64.76 64.25 64.31 83,092 +0.45(+0.71%)
Feb 28, 2024 64.22 64.46 63.85 63.86 27,924 -1.96(-2.97%)
Feb 27, 2024 65.67 66.03 65.67 65.82 28,042 +0.94(+1.45%)
Feb 26, 2024 64.98 65.21 64.78 64.88 25,845 -0.40(-0.61%)
Feb 23, 2024 65.53 65.58 65.08 65.28 21,131 +0.24(+0.37%)
Feb 22, 2024 64.99 65.14 64.58 65.04 72,645 +0.91(+1.42%)
Feb 21, 2024 64.20 64.68 64.05 64.13 58,681 +1.08(+1.71%)
Feb 20, 2024 63.49 63.49 62.79 63.05 58,532 -0.41(-0.64%)
Feb 16, 2024 63.57 63.93 63.45 63.45 49,614 +0.96(+1.54%)
Feb 15, 2024 62.20 62.57 62.20 62.49 41,112 +0.23(+0.37%)
Feb 14, 2024 62.13 62.29 61.90 62.26 118,181 +0.71(+1.16%)
Feb 13, 2024 61.86 62.54 61.36 61.55 50,759 -1.12(-1.79%)
Feb 12, 2024 62.19 63.19 62.19 62.67 63,789 +0.87(+1.41%)
Feb 09, 2024 61.31 61.80 60.89 61.80 224,359 +0.47(+0.76%)
Feb 08, 2024 61.92 61.92 61.27 61.33 890,881 -0.87(-1.40%)
Feb 07, 2024 62.11 62.61 61.83 62.20 167,932 -0.40(-0.63%)
Feb 06, 2024 61.98 62.66 61.59 62.60 711,075 +3.03(+5.09%)
Feb 05, 2024 59.26 59.71 59.00 59.57 65,270 +0.42(+0.70%)
Feb 02, 2024 59.22 59.27 58.92 59.15 41,073 -1.16(-1.92%)
Feb 01, 2024 60.27 60.59 59.99 60.31 40,693 +0.15(+0.25%)
Jan 31, 2024 59.74 60.78 59.74 60.16 46,731 -0.41(-0.67%)
Jan 30, 2024 60.63 60.86 60.38 60.57 23,969 -1.26(-2.04%)
Jan 29, 2024 62.50 62.50 61.50 61.83 87,771 -1.08(-1.72%)
Jan 26, 2024 62.62 63.09 62.62 62.91 134,019 -0.28(-0.44%)
Jan 25, 2024 63.76 63.83 63.16 63.18 358,672 +0.00(+0.00%)
Jan 24, 2024 63.58 63.67 63.07 63.18 2,705,799 +1.82(+2.97%)
Jan 23, 2024 60.98 61.79 60.98 61.36 42,747 +1.85(+3.11%)
Jan 22, 2024 59.05 59.53 59.05 59.51 91,841 -1.69(-2.77%)
Jan 19, 2024 60.54 61.33 60.18 61.20 156,363 +0.19(+0.31%)
Jan 18, 2024 61.29 61.29 60.90 61.01 523,454 +0.18(+0.29%)
Jan 17, 2024 60.49 60.92 60.41 60.84 118,619 -1.42(-2.28%)
Jan 16, 2024 63.10 63.10 62.25 62.25 845,928 -1.68(-2.62%)
Jan 12, 2024 64.30 64.59 63.86 63.93 113,145 -0.23(-0.36%)
Jan 11, 2024 64.23 64.24 63.69 64.16 960,707 +0.65(+1.03%)
Jan 10, 2024 63.78 63.78 63.33 63.50 1,285,240 -0.15(-0.23%)
Jan 09, 2024 63.53 63.76 63.51 63.65 17,469 -0.70(-1.09%)
Jan 08, 2024 63.89 64.50 63.66 64.35 59,424 -0.77(-1.19%)
Jan 05, 2024 65.46 65.50 64.99 65.13 63,660 -0.55(-0.83%)
Jan 04, 2024 65.95 65.99 65.60 65.67 60,449 -0.70(-1.06%)
Jan 03, 2024 65.78 66.49 65.77 66.38 611,433 +0.45(+0.68%)
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.