Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,858.15 +3,529.84 (+5.95%) CMC Crypto 200
1,361.36 +84.39 (+6.61%)
SPDR S&P China ETF (GXC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 72.84 | 73.14 | 72.63 | 73.06 | 73.06 | 13,506 |
| 02 May 2024 | 70.96 | 72.97 | 70.81 | 72.73 | 72.73 | 509,500 |
| 01 May 2024 | 68.92 | 69.78 | 68.90 | 69.21 | 69.21 | 13,100 |
| 30 Apr 2024 | 69.32 | 69.53 | 68.89 | 68.89 | 68.89 | 71,200 |
| 29 Apr 2024 | 69.89 | 70.19 | 69.76 | 70.17 | 70.17 | 22,900 |
| 26 Apr 2024 | 69.47 | 69.73 | 69.25 | 69.44 | 69.44 | 22,300 |
| 25 Apr 2024 | 67.64 | 68.20 | 67.50 | 68.16 | 68.16 | 21,600 |
| 24 Apr 2024 | 67.81 | 67.84 | 67.55 | 67.76 | 67.76 | 36,900 |
| 23 Apr 2024 | 66.43 | 66.95 | 66.43 | 66.93 | 66.93 | 15,100 |
| 22 Apr 2024 | 65.51 | 66.36 | 65.51 | 66.30 | 66.30 | 17,400 |
| 19 Apr 2024 | 65.33 | 65.36 | 65.10 | 65.33 | 65.33 | 19,300 |
| 18 Apr 2024 | 65.35 | 65.76 | 65.35 | 65.52 | 65.52 | 40,300 |
| 17 Apr 2024 | 65.21 | 65.25 | 64.84 | 64.86 | 64.86 | 46,200 |
| 16 Apr 2024 | 64.60 | 64.80 | 64.28 | 64.51 | 64.51 | 126,800 |
| 15 Apr 2024 | 65.88 | 66.00 | 65.16 | 65.28 | 65.28 | 75,600 |
| 12 Apr 2024 | 65.88 | 65.88 | 64.94 | 65.07 | 65.07 | 51,400 |
| 11 Apr 2024 | 67.12 | 67.22 | 66.48 | 66.80 | 66.80 | 656,500 |
| 10 Apr 2024 | 66.51 | 66.73 | 66.21 | 66.35 | 66.35 | 71,500 |
| 09 Apr 2024 | 66.89 | 66.93 | 66.70 | 66.91 | 66.91 | 9,000 |
| 08 Apr 2024 | 66.35 | 66.65 | 66.30 | 66.34 | 66.34 | 16,100 |
| 05 Apr 2024 | 66.26 | 66.44 | 66.03 | 66.13 | 66.13 | 27,800 |
| 04 Apr 2024 | 67.34 | 67.36 | 66.57 | 66.60 | 66.60 | 13,800 |
| 03 Apr 2024 | 66.61 | 66.98 | 66.52 | 66.87 | 66.87 | 66,300 |
| 02 Apr 2024 | 67.17 | 67.36 | 66.87 | 66.96 | 66.96 | 29,800 |
| 01 Apr 2024 | 66.79 | 67.25 | 66.68 | 66.91 | 66.91 | 31,000 |
| 28 Mar 2024 | 65.78 | 66.07 | 65.74 | 65.78 | 65.78 | 20,800 |
| 27 Mar 2024 | 65.12 | 65.35 | 64.98 | 65.32 | 65.32 | 33,300 |
| 26 Mar 2024 | 65.73 | 65.79 | 65.58 | 65.58 | 65.58 | 87,800 |
| 25 Mar 2024 | 65.56 | 65.86 | 65.42 | 65.52 | 65.52 | 56,300 |
| 22 Mar 2024 | 65.81 | 65.90 | 65.58 | 65.68 | 65.68 | 73,400 |
| 21 Mar 2024 | 67.23 | 67.24 | 66.71 | 66.71 | 66.71 | 36,500 |
| 20 Mar 2024 | 67.25 | 67.49 | 66.88 | 67.33 | 67.33 | 63,000 |
| 19 Mar 2024 | 66.67 | 66.80 | 66.31 | 66.67 | 66.67 | 41,000 |
| 18 Mar 2024 | 67.28 | 67.30 | 67.00 | 67.08 | 67.08 | 34,000 |
| 15 Mar 2024 | 66.74 | 66.99 | 66.60 | 66.60 | 66.60 | 58,500 |
| 14 Mar 2024 | 67.22 | 67.22 | 66.54 | 66.69 | 66.69 | 107,200 |
| 13 Mar 2024 | 67.76 | 68.15 | 67.55 | 67.61 | 67.61 | 82,000 |
| 12 Mar 2024 | 67.23 | 67.49 | 67.04 | 67.43 | 67.43 | 112,100 |
| 11 Mar 2024 | 66.05 | 66.67 | 66.05 | 66.36 | 66.36 | 40,200 |
| 08 Mar 2024 | 64.96 | 65.17 | 64.71 | 64.91 | 64.91 | 18,800 |
| 07 Mar 2024 | 64.49 | 64.72 | 64.35 | 64.66 | 64.66 | 17,300 |
| 06 Mar 2024 | 65.62 | 65.68 | 65.06 | 65.06 | 65.06 | 48,300 |
| 05 Mar 2024 | 64.38 | 64.65 | 64.11 | 64.16 | 64.16 | 133,900 |
| 04 Mar 2024 | 65.55 | 65.55 | 64.76 | 64.86 | 64.86 | 62,800 |
| 01 Mar 2024 | 65.62 | 65.97 | 65.58 | 65.87 | 65.87 | 62,300 |
| 29 Feb 2024 | 65.32 | 65.34 | 64.83 | 64.89 | 64.89 | 82,400 |
| 28 Feb 2024 | 64.80 | 65.04 | 64.42 | 64.44 | 64.44 | 27,700 |
| 27 Feb 2024 | 66.26 | 66.62 | 66.26 | 66.41 | 66.41 | 27,800 |
| 26 Feb 2024 | 65.56 | 65.79 | 65.36 | 65.46 | 65.46 | 25,600 |
| 23 Feb 2024 | 66.12 | 66.17 | 65.67 | 65.86 | 65.86 | 20,900 |
| 22 Feb 2024 | 65.57 | 65.72 | 65.16 | 65.62 | 65.62 | 72,000 |
| 21 Feb 2024 | 64.78 | 65.26 | 64.62 | 64.70 | 64.70 | 58,200 |
| 20 Feb 2024 | 64.06 | 64.06 | 63.35 | 63.61 | 63.61 | 58,000 |
| 16 Feb 2024 | 64.14 | 64.50 | 64.02 | 64.02 | 64.02 | 49,200 |
| 15 Feb 2024 | 62.76 | 63.13 | 62.76 | 63.05 | 63.05 | 40,700 |
| 14 Feb 2024 | 62.69 | 62.85 | 62.46 | 62.82 | 62.82 | 117,100 |
| 13 Feb 2024 | 62.41 | 63.10 | 61.91 | 62.10 | 62.10 | 50,300 |
| 12 Feb 2024 | 62.75 | 63.76 | 62.75 | 63.23 | 63.23 | 63,200 |
| 09 Feb 2024 | 61.86 | 62.35 | 61.43 | 62.35 | 62.35 | 222,400 |
| 08 Feb 2024 | 62.47 | 62.47 | 61.82 | 61.88 | 61.88 | 883,000 |
| 07 Feb 2024 | 62.67 | 63.17 | 62.38 | 62.76 | 62.76 | 166,400 |
| 06 Feb 2024 | 62.53 | 63.22 | 62.14 | 63.16 | 63.16 | 704,800 |
| 05 Feb 2024 | 59.79 | 60.24 | 59.53 | 60.10 | 60.10 | 64,700 |
| 02 Feb 2024 | 59.75 | 59.80 | 59.45 | 59.68 | 59.68 | 40,700 |
| 01 Feb 2024 | 60.81 | 61.13 | 60.53 | 60.85 | 60.85 | 40,300 |
| 31 Jan 2024 | 60.28 | 61.32 | 60.28 | 60.70 | 60.70 | 46,300 |
| 30 Jan 2024 | 61.17 | 61.41 | 60.92 | 61.11 | 61.11 | 23,800 |
| 29 Jan 2024 | 63.06 | 63.06 | 62.06 | 62.38 | 62.38 | 87,000 |
| 26 Jan 2024 | 63.18 | 63.66 | 63.18 | 63.47 | 63.47 | 132,800 |
| 25 Jan 2024 | 64.33 | 64.40 | 63.73 | 63.75 | 63.75 | 355,500 |
| 24 Jan 2024 | 64.15 | 64.25 | 63.63 | 63.75 | 63.75 | 1,609,100 |
| 23 Jan 2024 | 61.53 | 62.34 | 61.52 | 61.91 | 61.91 | 42,400 |
| 22 Jan 2024 | 59.58 | 60.06 | 59.58 | 60.04 | 60.04 | 91,000 |
| 19 Jan 2024 | 61.08 | 61.88 | 60.72 | 61.75 | 61.75 | 155,000 |
| 18 Jan 2024 | 61.84 | 61.84 | 61.45 | 61.56 | 61.56 | 518,800 |
| 17 Jan 2024 | 61.03 | 61.47 | 60.95 | 61.38 | 61.38 | 117,600 |
| 16 Jan 2024 | 63.67 | 63.67 | 62.81 | 62.81 | 62.81 | 838,400 |
| 12 Jan 2024 | 64.88 | 65.17 | 64.43 | 64.50 | 64.50 | 112,100 |
| 11 Jan 2024 | 64.81 | 64.82 | 64.26 | 64.73 | 64.73 | 952,200 |
| 10 Jan 2024 | 64.35 | 64.35 | 63.90 | 64.07 | 64.07 | 1,273,800 |
| 09 Jan 2024 | 64.10 | 64.33 | 64.08 | 64.22 | 64.22 | 17,300 |
| 08 Jan 2024 | 64.46 | 65.07 | 64.23 | 64.93 | 64.93 | 58,900 |
| 05 Jan 2024 | 66.05 | 66.09 | 65.57 | 65.71 | 65.71 | 63,100 |
| 04 Jan 2024 | 66.54 | 66.58 | 66.18 | 66.26 | 66.26 | 59,900 |
| 03 Jan 2024 | 66.37 | 67.09 | 66.36 | 66.97 | 66.97 | 606,000 |
| 02 Jan 2024 | 66.88 | 66.88 | 66.31 | 66.52 | 66.52 | 89,400 |
| 29 Dec 2023 | 67.76 | 68.21 | 67.70 | 68.12 | 68.12 | 49,700 |
| 28 Dec 2023 | 67.18 | 67.92 | 67.18 | 67.63 | 67.63 | 138,800 |
| 27 Dec 2023 | 65.85 | 66.09 | 65.67 | 65.97 | 65.97 | 878,900 |
| 26 Dec 2023 | 65.59 | 66.00 | 65.42 | 65.81 | 65.81 | 473,600 |
| 22 Dec 2023 | 65.02 | 65.76 | 65.02 | 65.46 | 65.46 | 252,000 |
| 21 Dec 2023 | 66.41 | 66.97 | 66.24 | 66.89 | 66.89 | 63,600 |
| 20 Dec 2023 | 65.93 | 66.17 | 65.18 | 65.22 | 65.22 | 131,700 |
| 19 Dec 2023 | 66.56 | 67.14 | 66.56 | 66.93 | 66.93 | 130,300 |
| 18 Dec 2023 | 66.54 | 66.83 | 66.06 | 66.35 | 66.35 | 66,000 |
| 18 Dec 2023 | 1.687 Dividend | |||||
| 15 Dec 2023 | 68.90 | 69.19 | 68.51 | 68.63 | 66.94 | 52,200 |
| 14 Dec 2023 | 68.21 | 69.04 | 68.21 | 69.02 | 67.32 | 520,800 |
| 13 Dec 2023 | 67.72 | 68.29 | 67.15 | 68.13 | 66.46 | 40,500 |
| 12 Dec 2023 | 68.08 | 68.40 | 67.84 | 68.27 | 66.59 | 385,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.