Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,277.51
+42.03(+0.80%)
Dow
38,686.32
+574.82(+1.51%)
Nasdaq
16,735.02
-2.08(-0.01%)
Bitcoin USD
69,085.84
+1,417.26(+2.09%)
CMC Crypto 200
1,490.50
+22.56(+1.54%)

SPDR S&P China ETF (GXC)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

71.77

-1.14

(-1.56%)

At close: 03:59PM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	71.60	71.83	71.29	71.77	71.77	19,308
27 May 2024	73.62	73.63	71.29	71.77	71.77	193,600
20 May 2024	76.41	76.60	73.06	73.32	73.32	131,900
13 May 2024	74.74	77.33	74.50	76.98	76.98	146,600
06 May 2024	73.31	74.26	71.47	73.82	73.82	307,200
29 Apr 2024	69.89	73.14	68.89	73.06	73.06	630,200
22 Apr 2024	65.51	69.73	65.51	69.44	69.44	113,300
15 Apr 2024	65.88	66.00	64.28	65.33	65.33	308,200
08 Apr 2024	66.35	67.22	64.94	65.07	65.07	804,500
01 Apr 2024	66.79	67.36	66.03	66.13	66.13	168,700
25 Mar 2024	65.56	66.07	64.98	65.78	65.78	198,200
18 Mar 2024	67.28	67.49	65.58	65.68	65.68	247,900
11 Mar 2024	66.05	68.15	66.05	66.60	66.60	400,000
04 Mar 2024	65.55	65.68	64.11	64.91	64.91	281,100
26 Feb 2024	65.56	66.62	64.42	65.87	65.87	225,800
19 Feb 2024	64.06	66.17	63.35	65.86	65.86	209,100
12 Feb 2024	62.75	64.50	61.91	64.02	64.02	320,500
05 Feb 2024	59.79	63.22	59.53	62.35	62.35	2,041,300
29 Jan 2024	63.06	63.06	59.45	59.68	59.68	238,100
22 Jan 2024	59.58	64.40	59.58	63.47	63.47	2,230,800
15 Jan 2024	63.67	63.67	60.72	61.75	61.75	1,629,800
08 Jan 2024	64.46	65.17	63.90	64.50	64.50	2,414,300
01 Jan 2024	66.88	67.09	65.57	65.71	65.71	818,400
25 Dec 2023	65.59	68.21	65.42	68.12	68.12	1,541,000
18 Dec 2023	1.687 Dividend
18 Dec 2023	66.54	67.14	65.02	65.46	63.85	643,600
11 Dec 2023	67.72	69.19	67.15	68.63	66.94	1,072,600
04 Dec 2023	69.27	69.57	67.36	67.42	65.76	427,600
27 Nov 2023	71.59	71.61	69.65	70.25	68.52	361,400
20 Nov 2023	72.24	73.26	71.42	72.06	70.29	1,391,100
13 Nov 2023	70.89	74.18	70.57	71.66	69.90	616,300
06 Nov 2023	72.43	72.43	69.72	70.21	68.48	173,900
30 Oct 2023	70.34	71.50	68.38	71.37	69.62	425,100
23 Oct 2023	67.23	69.91	66.81	69.17	67.47	182,600
16 Oct 2023	70.74	71.55	67.59	67.59	65.93	278,500
09 Oct 2023	70.78	73.29	70.71	71.30	69.55	179,500
02 Oct 2023	71.42	71.61	69.30	71.36	69.61	207,900
25 Sept 2023	71.23	72.16	70.57	71.55	69.79	123,300
18 Sept 2023	72.60	73.00	70.42	72.59	70.81	141,700
11 Sept 2023	73.50	73.60	72.60	72.70	70.91	146,800
04 Sept 2023	74.71	75.13	71.92	72.08	70.31	154,300
28 Aug 2023	72.85	75.96	72.78	75.32	73.47	155,200
21 Aug 2023	70.77	72.40	70.56	71.92	70.15	370,600
14 Aug 2023	74.33	74.96	71.14	71.29	69.54	1,063,400
07 Aug 2023	78.59	78.59	74.65	75.22	73.37	203,300
31 Jul 2023	80.88	81.72	77.50	78.57	76.64	2,568,100
24 Jul 2023	74.42	81.00	74.22	80.86	78.87	593,000
17 Jul 2023	75.54	76.24	74.27	74.55	72.72	162,400
10 Jul 2023	73.49	77.82	73.49	76.43	74.55	604,600
03 Jul 2023	75.17	75.55	72.34	74.03	72.21	1,701,900
26 Jun 2023	73.19	74.84	72.95	73.77	71.96	1,575,900
20 Jun 2023	0.833 Dividend
19 Jun 2023	76.32	76.44	72.66	72.91	70.37	194,700
12 Jun 2023	75.92	79.69	75.63	78.89	76.14	1,424,500
05 Jun 2023	74.59	76.12	74.26	75.87	73.22	474,100
29 May 2023	71.60	75.53	70.96	75.05	72.43	115,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,277.51+42.03(+0.80%)

Dow38,686.32+574.82(+1.51%)

Nasdaq16,735.02-2.08(-0.01%)

Bitcoin USD69,085.84+1,417.26(+2.09%)

CMC Crypto 2001,490.50+22.56(+1.54%)

SPDR S&P China ETF (GXC)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,277.51
+42.03(+0.80%)

Dow
38,686.32
+574.82(+1.51%)

Nasdaq
16,735.02
-2.08(-0.01%)

Bitcoin USD
69,085.84
+1,417.26(+2.09%)

CMC Crypto 200
1,490.50
+22.56(+1.54%)