Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

S&P China SPDR (NY: GXC )

75.44 -2.12 (-2.73%)

Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	75.57	75.57	75.25	75.44	55,283	-2.12(-2.73%)
Nov 21, 2024	77.54	77.76	77.33	77.56	66,237	-0.39(-0.50%)
Nov 20, 2024	77.94	78.08	77.71	77.95	25,064	+0.48(+0.62%)
Nov 19, 2024	77.51	77.58	77.38	77.47	23,355	-0.42(-0.54%)
Nov 18, 2024	77.52	78.15	77.31	77.89	41,317	+0.76(+0.99%)
Nov 15, 2024	77.29	77.29	76.81	77.13	47,809	-0.11(-0.14%)
Nov 14, 2024	77.63	77.63	76.96	77.24	74,631	-0.93(-1.19%)
Nov 13, 2024	79.00	79.40	78.06	78.17	70,017	-0.04(-0.05%)
Nov 12, 2024	78.85	79.11	78.00	78.21	144,950	-2.47(-3.06%)
Nov 11, 2024	81.09	81.09	80.51	80.68	48,802	+0.33(+0.41%)
Nov 08, 2024	81.15	81.67	79.77	80.35	122,117	-4.44(-5.24%)
Nov 07, 2024	83.98	85.20	83.64	84.79	54,129	+4.08(+5.06%)
Nov 06, 2024	80.13	81.19	79.64	80.71	167,257	-1.87(-2.26%)
Nov 05, 2024	82.69	82.69	82.29	82.58	38,344	+2.02(+2.51%)
Nov 04, 2024	80.94	81.50	80.54	80.56	34,357	+0.80(+1.00%)
Nov 01, 2024	80.24	80.51	79.69	79.76	30,122	+0.00(+0.00%)
Oct 31, 2024	79.74	79.79	79.06	79.76	20,157	-0.13(-0.16%)
Oct 30, 2024	79.44	80.21	79.44	79.89	34,966	-0.87(-1.08%)
Oct 29, 2024	81.86	81.86	80.65	80.76	35,099	-0.67(-0.82%)
Oct 28, 2024	80.89	81.83	80.84	81.43	114,836	+1.14(+1.42%)
Oct 25, 2024	80.41	80.99	80.24	80.29	55,577	+0.34(+0.43%)
Oct 24, 2024	79.99	80.21	79.34	79.95	105,616	-0.49(-0.61%)
Oct 23, 2024	81.38	81.45	80.30	80.44	38,248	-0.58(-0.72%)
Oct 22, 2024	80.48	81.72	80.48	81.02	72,041	+0.86(+1.07%)
Oct 21, 2024	80.01	80.56	79.64	80.16	146,661	-0.83(-1.02%)
Oct 18, 2024	81.89	81.89	80.82	80.99	235,609	+3.30(+4.25%)
Oct 17, 2024	77.97	77.97	77.17	77.69	74,449	-1.99(-2.50%)
Oct 16, 2024	79.35	80.26	79.07	79.68	39,410	+1.38(+1.76%)
Oct 15, 2024	80.48	80.48	78.15	78.30	168,423	-4.18(-5.07%)
Oct 14, 2024	82.67	84.11	82.20	82.48	57,854	-1.63(-1.94%)
Oct 11, 2024	82.23	84.40	82.03	84.11	44,513	+0.30(+0.36%)
Oct 10, 2024	84.06	84.43	82.60	83.81	72,827	+0.61(+0.73%)
Oct 09, 2024	81.83	83.76	81.83	83.20	91,178	-2.91(-3.38%)
Oct 08, 2024	85.54	86.86	84.08	86.11	270,441	-11.06(-11.38%)
Oct 07, 2024	94.13	97.17	93.23	97.17	127,383	+5.18(+5.63%)
Oct 04, 2024	91.17	91.99	90.34	91.99	102,833	+3.80(+4.31%)
Oct 03, 2024	87.28	89.28	87.12	88.19	238,105	-2.39(-2.64%)
Oct 02, 2024	89.75	90.58	88.24	90.58	173,001	+5.74(+6.77%)
Oct 01, 2024	82.43	84.99	82.05	84.84	166,303	+2.72(+3.31%)
Sep 30, 2024	84.12	84.12	81.82	82.12	129,253	+1.07(+1.32%)
Sep 27, 2024	80.12	81.71	80.12	81.05	229,529	+1.48(+1.86%)
Sep 26, 2024	79.96	79.96	78.18	79.57	266,521	+6.37(+8.70%)
Sep 25, 2024	73.12	73.71	72.72	73.20	58,089	-1.72(-2.30%)
Sep 24, 2024	72.96	75.00	72.72	74.92	111,216	+6.10(+8.86%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

S&P China SPDR (NY: GXC )

Historical Prices