Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	71.14	71.47	71.01	71.43	7,794	+0.52(+0.73%)
Jun 14, 2024	71.01	71.07	70.80	70.91	7,882	-0.27(-0.38%)
Jun 13, 2024	71.50	71.55	71.04	71.18	26,307	-0.20(-0.28%)
Jun 12, 2024	71.64	71.79	71.31	71.38	9,618	+0.25(+0.35%)
Jun 11, 2024	71.37	71.37	70.86	71.13	18,279	-0.65(-0.91%)
Jun 10, 2024	71.40	71.88	71.40	71.78	6,250	+0.47(+0.66%)
Jun 07, 2024	71.80	71.88	71.28	71.31	25,622	-1.27(-1.75%)
Jun 06, 2024	72.42	72.67	72.20	72.58	30,393	+0.03(+0.04%)
Jun 05, 2024	72.47	72.55	72.38	72.55	9,557	+0.02(+0.03%)
Jun 04, 2024	72.55	72.95	72.25	72.53	12,688	+0.65(+0.90%)
Jun 03, 2024	72.23	72.29	71.56	71.88	78,587	+0.11(+0.15%)
May 31, 2024	71.60	71.83	71.29	71.77	19,308	-1.14(-1.56%)
May 30, 2024	72.27	73.02	72.27	72.91	12,083	+0.18(+0.25%)
May 29, 2024	72.47	72.88	72.35	72.73	149,087	-0.56(-0.77%)
May 28, 2024	73.62	73.63	73.20	73.30	13,050	-0.02(-0.03%)
May 24, 2024	73.41	73.49	73.06	73.32	16,535	-0.12(-0.16%)
May 23, 2024	74.28	74.41	73.25	73.44	40,067	-1.28(-1.71%)
May 22, 2024	75.30	75.39	74.67	74.72	36,909	-0.51(-0.68%)
May 21, 2024	75.26	75.47	75.04	75.23	15,035	-1.18(-1.54%)
May 20, 2024	76.41	76.60	76.22	76.41	23,475	-0.57(-0.74%)
May 17, 2024	76.69	77.33	76.45	76.98	41,716	+0.62(+0.81%)
May 16, 2024	75.65	76.43	75.34	76.36	13,910	+1.16(+1.54%)
May 15, 2024	75.24	75.24	74.58	75.20	20,177	+0.42(+0.56%)
May 14, 2024	74.50	74.92	74.50	74.78	36,815	-0.32(-0.43%)
May 13, 2024	74.74	75.24	74.74	75.10	33,991	+1.28(+1.73%)
May 10, 2024	74.26	74.26	73.61	73.82	21,178	+0.38(+0.52%)
May 09, 2024	73.39	73.44	73.06	73.44	33,811	+1.47(+2.04%)
May 08, 2024	71.47	71.98	71.47	71.97	215,174	-0.61(-0.84%)
May 07, 2024	72.56	72.62	72.41	72.58	12,111	-0.49(-0.67%)
May 06, 2024	73.31	73.53	73.00	73.07	24,851	+0.01(+0.01%)
May 03, 2024	72.84	73.14	72.63	73.06	13,511	+0.33(+0.45%)
May 02, 2024	70.96	72.97	70.81	72.73	509,497	+3.52(+5.09%)
May 01, 2024	68.92	69.78	68.90	69.21	13,141	+0.32(+0.46%)
Apr 30, 2024	69.32	69.53	68.89	68.89	71,256	-1.28(-1.82%)
Apr 29, 2024	69.89	70.19	69.76	70.17	22,927	+0.73(+1.05%)
Apr 26, 2024	69.47	69.73	69.25	69.44	22,272	+1.28(+1.87%)
Apr 25, 2024	67.64	68.20	67.50	68.16	21,618	+0.40(+0.60%)
Apr 24, 2024	67.81	67.84	67.55	67.76	36,949	+0.83(+1.24%)
Apr 23, 2024	66.43	66.95	66.43	66.93	15,099	+0.63(+0.95%)
Apr 22, 2024	65.51	66.36	65.51	66.30	17,387	+0.97(+1.48%)
Apr 19, 2024	65.33	65.36	65.10	65.33	19,281	-0.19(-0.29%)
Apr 18, 2024	65.35	65.76	65.35	65.52	40,321	+0.66(+1.02%)
Apr 17, 2024	65.21	65.25	64.84	64.86	46,171	+0.35(+0.54%)
Apr 16, 2024	64.60	64.80	64.28	64.51	126,839	-0.77(-1.18%)
Apr 15, 2024	65.88	66.00	65.16	65.28	75,617	+0.21(+0.32%)
Apr 12, 2024	65.88	65.88	64.94	65.07	51,367	-1.73(-2.59%)
Apr 11, 2024	67.12	67.22	66.48	66.80	656,465	+0.45(+0.68%)
Apr 10, 2024	66.51	66.73	66.21	66.35	71,505	-0.56(-0.84%)
Apr 09, 2024	66.89	66.93	66.70	66.91	8,963	+0.57(+0.86%)
Apr 08, 2024	66.35	66.65	66.30	66.34	16,061	+0.21(+0.32%)
Apr 05, 2024	66.26	66.44	66.03	66.13	27,810	-0.47(-0.71%)
Apr 04, 2024	67.34	67.36	66.57	66.60	13,793	-0.27(-0.40%)
Apr 03, 2024	66.61	66.98	66.52	66.87	66,313	-0.09(-0.13%)
Apr 02, 2024	67.17	67.36	66.87	66.96	29,823	+0.05(+0.07%)
Apr 01, 2024	66.79	67.25	66.68	66.91	30,991	+1.13(+1.72%)
Mar 28, 2024	65.78	66.07	65.74	65.78	20,765	+0.46(+0.70%)
Mar 27, 2024	65.12	65.35	64.98	65.32	33,263	-0.26(-0.40%)
Mar 26, 2024	65.73	65.79	65.58	65.58	87,819	+0.06(+0.09%)
Mar 25, 2024	65.56	65.86	65.42	65.52	56,269	-0.16(-0.24%)
Mar 22, 2024	65.81	65.90	65.58	65.68	73,379	-1.03(-1.54%)
Mar 21, 2024	67.23	67.23	66.71	66.71	36,478	-0.62(-0.92%)
Mar 20, 2024	67.25	67.49	66.88	67.33	62,977	+0.66(+0.99%)
Mar 19, 2024	66.67	66.80	66.31	66.67	41,028	-0.41(-0.61%)
Mar 18, 2024	67.28	67.30	67.00	67.08	34,036	+0.48(+0.72%)
Mar 15, 2024	66.74	66.98	66.60	66.60	58,497	-0.09(-0.13%)
Mar 14, 2024	67.22	67.22	66.54	66.69	107,214	-0.92(-1.36%)
Mar 13, 2024	67.76	68.15	67.55	67.61	81,982	+0.18(+0.27%)
Mar 12, 2024	67.23	67.49	67.04	67.43	112,126	+1.07(+1.61%)
Mar 11, 2024	66.05	66.67	66.05	66.36	40,247	+1.45(+2.23%)
Mar 08, 2024	64.96	65.17	64.71	64.91	18,821	+0.25(+0.39%)
Mar 07, 2024	64.49	64.72	64.35	64.66	17,265	-0.40(-0.61%)
Mar 06, 2024	65.62	65.68	65.06	65.06	48,325	+0.90(+1.40%)
Mar 05, 2024	64.38	64.65	64.11	64.16	912,520	-0.70(-1.08%)
Mar 04, 2024	65.55	65.55	64.76	64.86	62,827	-1.01(-1.53%)
Mar 01, 2024	65.62	65.97	65.58	65.87	62,284	+0.98(+1.51%)
Feb 29, 2024	65.32	65.34	64.83	64.89	82,355	+0.45(+0.71%)
Feb 28, 2024	64.80	65.04	64.42	64.44	27,677	-1.97(-2.97%)
Feb 27, 2024	66.26	66.62	66.26	66.41	27,794	+0.95(+1.45%)
Feb 26, 2024	65.56	65.79	65.36	65.46	25,616	-0.40(-0.61%)
Feb 23, 2024	66.12	66.17	65.67	65.86	20,944	+0.24(+0.37%)
Feb 22, 2024	65.57	65.72	65.16	65.62	72,001	+0.92(+1.42%)
Feb 21, 2024	64.78	65.25	64.62	64.70	58,161	+1.09(+1.71%)
Feb 20, 2024	64.06	64.06	63.35	63.61	58,013	-0.41(-0.64%)
Feb 16, 2024	64.14	64.50	64.02	64.02	49,174	+0.97(+1.54%)
Feb 15, 2024	62.76	63.13	62.76	63.05	40,748	+0.23(+0.37%)
Feb 14, 2024	62.69	62.85	62.45	62.82	117,133	+0.72(+1.16%)
Feb 13, 2024	62.41	63.10	61.91	62.10	50,309	-1.13(-1.79%)
Feb 12, 2024	62.75	63.76	62.75	63.23	63,223	+0.88(+1.41%)
Feb 09, 2024	61.86	62.35	61.43	62.35	222,368	+0.47(+0.76%)
Feb 08, 2024	62.47	62.47	61.82	61.88	882,974	-0.88(-1.40%)
Feb 07, 2024	62.67	63.17	62.38	62.76	166,442	-0.40(-0.63%)
Feb 06, 2024	62.53	63.22	62.14	63.16	704,764	+3.06(+5.09%)
Feb 05, 2024	59.79	60.24	59.53	60.10	64,691	+0.42(+0.70%)
Feb 02, 2024	59.75	59.80	59.45	59.68	40,709	-1.17(-1.92%)
Feb 01, 2024	60.81	61.13	60.53	60.85	40,332	+0.15(+0.25%)
Jan 31, 2024	60.28	61.32	60.28	60.70	46,317	-0.41(-0.67%)
Jan 30, 2024	61.17	61.41	60.92	61.11	23,757	-1.27(-2.04%)
Jan 29, 2024	63.06	63.06	62.05	62.38	86,992	-1.09(-1.72%)
Jan 26, 2024	63.18	63.66	63.18	63.47	132,830	-0.28(-0.44%)
Jan 25, 2024	64.33	64.40	63.73	63.75	355,489	+0.00(+0.00%)
Jan 24, 2024	64.15	64.25	63.63	63.75	2,681,783	+1.84(+2.97%)
Jan 23, 2024	61.53	62.34	61.52	61.91	42,368	+1.87(+3.11%)
Jan 22, 2024	59.58	60.06	59.58	60.04	91,026	-1.71(-2.77%)
Jan 19, 2024	61.08	61.88	60.72	61.75	154,976	+0.19(+0.31%)
Jan 18, 2024	61.84	61.84	61.45	61.56	518,808	+0.18(+0.29%)
Jan 17, 2024	61.03	61.47	60.95	61.38	117,567	-1.43(-2.28%)
Jan 16, 2024	63.67	63.67	62.80	62.81	838,420	-1.69(-2.62%)
Jan 12, 2024	64.88	65.17	64.43	64.50	112,141	-0.23(-0.36%)
Jan 11, 2024	64.81	64.82	64.26	64.73	952,180	+0.66(+1.03%)
Jan 10, 2024	64.35	64.35	63.90	64.07	1,273,833	-0.15(-0.23%)
Jan 09, 2024	64.10	64.33	64.08	64.22	17,314	-0.71(-1.09%)
Jan 08, 2024	64.46	65.07	64.23	64.93	58,897	-0.78(-1.19%)
Jan 05, 2024	66.05	66.09	65.57	65.71	63,095	-0.55(-0.83%)
Jan 04, 2024	66.54	66.58	66.18	66.26	59,913	-0.71(-1.06%)
Jan 03, 2024	66.37	67.09	66.36	66.97	606,007	+0.45(+0.68%)
Jan 02, 2024	66.88	66.88	66.31	66.52	89,379	-1.60(-2.35%)
Dec 29, 2023	67.76	68.21	67.70	68.12	49,706	+0.49(+0.72%)
Dec 28, 2023	67.18	67.92	67.18	67.63	138,804	+1.66(+2.52%)
Dec 27, 2023	65.85	66.09	65.67	65.97	878,894	+0.16(+0.24%)
Dec 26, 2023	65.59	66.00	65.42	65.81	473,562	+0.35(+0.53%)
Dec 22, 2023	65.02	65.76	65.02	65.46	252,036	-1.43(-2.14%)
Dec 21, 2023	66.41	66.97	66.24	66.89	63,583	+1.67(+2.56%)
Dec 20, 2023	65.93	66.17	65.18	65.22	131,671	-1.71(-2.55%)
Dec 19, 2023	66.56	67.14	66.56	66.93	130,324	+0.58(+0.87%)
Dec 18, 2023	66.54	66.83	66.06	66.35	66,022	-0.59(-0.89%)
Dec 15, 2023	67.21	67.49	66.83	66.94	53,468	-0.38(-0.57%)
Dec 14, 2023	66.53	67.34	66.53	67.32	533,880	+0.87(+1.31%)
Dec 13, 2023	66.06	66.61	65.49	66.46	41,509	-0.14(-0.20%)
Dec 12, 2023	66.41	66.72	66.18	66.59	395,259	+0.12(+0.18%)
Dec 11, 2023	66.06	66.47	66.00	66.47	75,413	+0.71(+1.08%)
Dec 08, 2023	65.96	66.23	65.70	65.76	138,173	-0.81(-1.22%)
Dec 07, 2023	66.50	66.64	66.21	66.57	52,194	+0.07(+0.10%)
Dec 06, 2023	66.80	66.99	66.34	66.50	35,186	+0.12(+0.18%)
Dec 05, 2023	66.15	66.57	66.05	66.39	141,616	-1.18(-1.75%)
Dec 04, 2023	67.57	67.86	67.39	67.57	71,204	-0.96(-1.40%)
Dec 01, 2023	68.11	68.55	67.94	68.52	36,782	-0.46(-0.66%)
Nov 30, 2023	68.90	68.98	68.36	68.98	34,964	+0.36(+0.53%)
Nov 29, 2023	68.76	69.13	68.47	68.62	186,036	-1.14(-1.64%)
Nov 28, 2023	69.16	69.85	69.16	69.76	60,229	+0.23(+0.34%)
Nov 27, 2023	69.83	69.83	69.36	69.53	52,518	-0.76(-1.08%)
Nov 24, 2023	69.72	70.48	69.72	70.29	15,918	+0.46(+0.66%)
Nov 22, 2023	70.12	70.12	69.66	69.83	49,141	-0.39(-0.56%)
Nov 21, 2023	70.48	70.85	69.86	70.22	1,189,744	-1.16(-1.63%)
Nov 20, 2023	70.46	71.45	70.46	71.38	171,386	+1.48(+2.12%)
Nov 17, 2023	69.70	70.01	69.62	69.90	77,543	+0.50(+0.72%)
Nov 16, 2023	69.55	69.97	69.17	69.40	55,269	-2.33(-3.25%)
Nov 15, 2023	71.55	72.36	71.44	71.73	377,256	+1.06(+1.50%)
Nov 14, 2023	69.92	70.73	69.89	70.67	42,738	+1.35(+1.94%)
Nov 13, 2023	69.15	69.57	68.84	69.32	79,025	+0.84(+1.22%)
Nov 10, 2023	68.52	68.62	68.01	68.48	37,422	-0.15(-0.21%)
Nov 09, 2023	69.50	69.54	68.54	68.63	43,686	-1.03(-1.48%)
Nov 08, 2023	69.74	69.88	69.42	69.66	33,171	-0.26(-0.38%)
Nov 07, 2023	69.66	69.93	69.18	69.93	33,857	+0.04(+0.06%)
Nov 06, 2023	70.65	70.65	69.89	69.89	30,160	+0.27(+0.39%)
Nov 03, 2023	68.85	69.74	68.85	69.62	304,348	+1.88(+2.78%)
Nov 02, 2023	67.77	68.01	67.53	67.73	43,394	+0.40(+0.59%)
Nov 01, 2023	67.04	67.46	66.90	67.33	50,902	-0.02(-0.03%)
Oct 31, 2023	67.21	67.46	66.70	67.35	14,773	-0.89(-1.30%)
Oct 30, 2023	68.61	68.79	68.05	68.24	22,363	+0.77(+1.14%)
Oct 27, 2023	67.98	68.10	67.28	67.47	37,810	+0.60(+0.90%)
Oct 26, 2023	66.76	67.30	66.59	66.86	49,621	-0.06(-0.09%)
Oct 25, 2023	66.65	67.17	66.56	66.92	32,393	-0.98(-1.44%)
Oct 24, 2023	66.51	68.19	66.51	67.90	29,906	+1.80(+2.73%)
Oct 23, 2023	65.58	66.31	65.17	66.09	37,443	+0.17(+0.25%)
Oct 20, 2023	66.30	66.50	65.93	65.93	113,698	-1.04(-1.56%)
Oct 19, 2023	67.14	67.47	66.88	66.97	45,151	-0.95(-1.39%)
Oct 18, 2023	68.30	68.45	67.84	67.92	40,688	-1.29(-1.87%)
Oct 17, 2023	68.79	69.40	68.79	69.21	46,208	-0.39(-0.55%)
Oct 16, 2023	69.00	69.79	68.73	69.60	39,824	+0.05(+0.07%)
Oct 13, 2023	69.52	69.88	69.32	69.55	42,802	-0.46(-0.65%)
Oct 12, 2023	71.15	71.15	69.75	70.01	38,469	-1.03(-1.46%)
Oct 11, 2023	71.20	71.49	70.83	71.04	47,985	+0.46(+0.65%)
Oct 10, 2023	69.88	70.73	69.88	70.58	30,469	+1.08(+1.56%)
Oct 09, 2023	69.04	69.53	68.97	69.50	24,332	-0.11(-0.15%)
Oct 06, 2023	68.45	69.64	68.45	69.61	29,765	+1.57(+2.31%)
Oct 05, 2023	67.77	68.14	67.60	68.04	26,855	+0.24(+0.36%)
Oct 04, 2023	67.91	67.97	67.62	67.79	23,251	-0.46(-0.67%)
Oct 03, 2023	68.22	68.45	68.14	68.25	17,378	-1.32(-1.89%)
Oct 02, 2023	69.66	69.85	69.33	69.57	115,812	-0.22(-0.32%)
Sep 29, 2023	70.37	70.39	69.76	69.79	29,753	+0.59(+0.85%)
Sep 28, 2023	68.85	69.32	68.84	69.21	10,435	-0.18(-0.25%)
Sep 27, 2023	69.47	69.47	69.04	69.38	14,411	+0.23(+0.34%)
Sep 26, 2023	69.17	69.48	69.03	69.15	26,934	-0.75(-1.07%)
Sep 25, 2023	69.48	69.90	69.76	69.90	44,823	-0.91(-1.28%)
Sep 22, 2023	71.21	71.21	70.63	70.81	15,304	+2.00(+2.91%)
Sep 21, 2023	68.76	69.00	68.69	68.81	32,569	-1.22(-1.74%)
Sep 20, 2023	70.44	70.74	70.01	70.03	50,591	-0.56(-0.79%)
Sep 19, 2023	70.94	71.07	70.47	70.58	14,792	-0.44(-0.62%)
Sep 18, 2023	70.82	71.03	70.53	71.02	32,127	+0.11(+0.15%)
Sep 15, 2023	71.11	71.32	70.81	70.91	24,553	-0.64(-0.90%)
Sep 14, 2023	71.28	71.61	71.12	71.56	39,199	+0.40(+0.56%)
Sep 13, 2023	71.12	71.34	70.93	71.16	22,446	-0.42(-0.59%)
Sep 12, 2023	71.21	71.79	71.21	71.58	22,894	-0.01(-0.01%)
Sep 11, 2023	71.69	71.69	71.31	71.59	41,463	+1.28(+1.82%)
Sep 08, 2023	70.60	70.75	70.15	70.31	72,002	-0.32(-0.46%)
Sep 07, 2023	71.08	71.08	70.49	70.63	26,903	-2.20(-3.03%)
Sep 06, 2023	72.74	73.28	72.58	72.83	43,969	+0.20(+0.28%)
Sep 05, 2023	72.87	73.12	72.62	72.63	15,354	-0.84(-1.14%)
Sep 01, 2023	73.14	74.09	73.14	73.47	54,184	+1.42(+1.98%)
Aug 31, 2023	72.18	72.31	71.78	72.04	23,509	-0.74(-1.02%)
Aug 30, 2023	72.13	72.79	72.13	72.79	25,812	-0.42(-0.57%)
Aug 29, 2023	72.40	73.27	72.20	73.21	32,324	+1.71(+2.39%)
Aug 28, 2023	71.06	71.60	70.99	71.50	23,263	+1.35(+1.92%)
Aug 25, 2023	70.20	70.20	69.40	70.15	22,058	-0.16(-0.22%)
Aug 24, 2023	70.48	70.62	70.00	70.31	18,271	+0.31(+0.45%)
Aug 23, 2023	69.39	70.21	69.28	70.00	266,471	+0.60(+0.87%)
Aug 22, 2023	69.83	69.83	69.16	69.39	37,688	-0.18(-0.25%)
Aug 21, 2023	69.03	69.57	68.82	69.57	35,508	+0.03(+0.04%)
Aug 18, 2023	69.64	69.90	69.39	69.54	892,036	-1.73(-2.42%)
Aug 17, 2023	71.98	71.98	71.12	71.26	49,193	+0.74(+1.05%)
Aug 16, 2023	70.68	71.04	70.43	70.52	50,724	-1.26(-1.75%)
Aug 15, 2023	72.43	72.43	71.54	71.78	25,003	-1.07(-1.47%)
Aug 14, 2023	72.50	73.12	72.08	72.85	73,175	-0.52(-0.70%)
Aug 11, 2023	73.57	73.68	72.82	73.37	24,537	-2.22(-2.94%)
Aug 10, 2023	75.78	76.53	75.25	75.59	70,876	+0.45(+0.60%)
Aug 09, 2023	75.51	75.51	74.54	75.15	35,366	+0.41(+0.55%)
Aug 08, 2023	74.52	74.84	74.04	74.74	46,952	-1.30(-1.71%)
Aug 07, 2023	76.66	76.66	75.49	76.03	30,732	-0.60(-0.79%)
Aug 04, 2023	77.54	77.54	76.53	76.64	2,209,613	-0.95(-1.22%)
Aug 03, 2023	77.06	77.84	77.06	77.58	71,129	+1.78(+2.34%)
Aug 02, 2023	76.54	76.54	75.59	75.81	21,588	-1.83(-2.36%)

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.

S&P China SPDR (NY: GXC )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

S&P China SPDR (NY: GXC )

Historical Prices

Sections

Services

The Punxsutawney Spirit