Hamburg - Delayed Quote • EUR
SPDR Index Shares Funds - SPDR S&P China ETF (SSGQ.HM)
At close: April 26 at 11:12 AM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 150 |
Dec 29, 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 150 |
Dec 28, 2023 | 58.84 | 59.87 | 58.84 | 59.87 | 59.87 | 150 |
Dec 27, 2023 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 150 |
Dec 22, 2023 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | 150 |
Nov 17, 2023 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 140 |
Dec 18, 2023 | 1.55 Dividend | |||||
Nov 16, 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 140 |
Nov 15, 2023 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
Nov 14, 2023 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
Nov 13, 2023 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
Nov 10, 2023 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
Nov 9, 2023 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
Nov 8, 2023 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
Nov 7, 2023 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
Nov 6, 2023 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
Nov 3, 2023 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
Nov 2, 2023 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
Nov 1, 2023 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
Oct 31, 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
Oct 30, 2023 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
Oct 27, 2023 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
Oct 26, 2023 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
Oct 25, 2023 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
Oct 24, 2023 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
Oct 23, 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
Oct 20, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
Oct 19, 2023 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
Oct 18, 2023 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
Oct 17, 2023 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Oct 16, 2023 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
Oct 13, 2023 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
Oct 12, 2023 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
Oct 11, 2023 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
Oct 10, 2023 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
Oct 9, 2023 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
Oct 6, 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
Oct 5, 2023 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
Oct 4, 2023 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
Oct 3, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Oct 2, 2023 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
Sep 29, 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Sep 28, 2023 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
Sep 27, 2023 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
Sep 26, 2023 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
Sep 25, 2023 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
Sep 22, 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
Sep 21, 2023 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
Sep 20, 2023 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
Sep 19, 2023 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
Sep 14, 2023 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
Sep 13, 2023 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
Sep 11, 2023 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
Sep 8, 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
Sep 7, 2023 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
Sep 6, 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
Sep 5, 2023 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
Sep 4, 2023 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
Sep 1, 2023 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
Aug 31, 2023 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
Aug 30, 2023 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
Aug 29, 2023 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
Aug 28, 2023 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
Aug 25, 2023 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
Aug 24, 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
Aug 23, 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
Aug 22, 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
Aug 21, 2023 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
Aug 18, 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Aug 17, 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
Aug 16, 2023 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
Aug 15, 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
Aug 14, 2023 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
Aug 11, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Aug 10, 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
Aug 9, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Aug 8, 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
Aug 7, 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
Aug 4, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Aug 3, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Aug 2, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
Aug 1, 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
Jul 31, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
Jul 28, 2023 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
Jul 27, 2023 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
Jul 26, 2023 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
Jul 25, 2023 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
Jul 24, 2023 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
Jul 21, 2023 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
Jul 20, 2023 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
Jul 19, 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
Jul 18, 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
Jul 17, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Jul 14, 2023 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
Jul 13, 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Jul 12, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
Jul 11, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
Jul 10, 2023 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
Jul 7, 2023 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
Jul 6, 2023 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
Jul 5, 2023 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
Jul 4, 2023 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
Jul 3, 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
Jun 30, 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
Jun 29, 2023 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
Jun 28, 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
Jun 27, 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
Jun 26, 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
Jun 23, 2023 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
Jun 22, 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
Jun 21, 2023 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
Jun 20, 2023 | 0.76 Dividend | |||||
Jun 20, 2023 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
Jun 19, 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 70.79 | - |
Jun 16, 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 70.91 | - |
Jun 15, 2023 | 71.04 | 71.04 | 71.04 | 71.04 | 70.28 | - |
Jun 14, 2023 | 70.14 | 70.14 | 70.14 | 70.14 | 69.39 | - |
Jun 13, 2023 | 69.46 | 69.46 | 69.46 | 69.46 | 68.72 | - |
Jun 12, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.25 | - |
Jun 9, 2023 | 69.92 | 69.92 | 69.92 | 69.92 | 69.17 | - |
Jun 8, 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 68.84 | - |
Jun 7, 2023 | 70.35 | 70.35 | 70.35 | 70.35 | 69.60 | - |
Jun 6, 2023 | 68.97 | 68.97 | 68.97 | 68.97 | 68.23 | - |
Jun 5, 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 68.90 | - |
Jun 2, 2023 | 67.27 | 67.27 | 67.27 | 67.27 | 66.55 | - |
Jun 1, 2023 | 66.59 | 66.59 | 66.59 | 66.59 | 65.88 | - |
May 31, 2023 | 66.67 | 66.67 | 66.67 | 66.67 | 65.96 | - |
May 30, 2023 | 68.49 | 68.49 | 68.49 | 68.49 | 67.76 | - |
May 29, 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 67.55 | - |
May 26, 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 66.27 | - |
May 25, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 67.77 | - |
May 24, 2023 | 69.29 | 69.29 | 69.29 | 69.29 | 68.55 | - |
May 23, 2023 | 70.93 | 70.93 | 70.93 | 70.93 | 70.17 | - |
May 22, 2023 | 70.14 | 70.14 | 70.14 | 70.14 | 69.39 | - |
May 19, 2023 | 71.13 | 71.13 | 71.13 | 71.13 | 70.37 | - |
May 18, 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 70.44 | - |
May 17, 2023 | 71.74 | 71.74 | 71.74 | 71.74 | 70.98 | - |
May 16, 2023 | 72.14 | 72.14 | 72.14 | 72.14 | 71.37 | 100 |
May 15, 2023 | 70.01 | 71.76 | 70.01 | 71.76 | 70.99 | 100 |
May 12, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 70.64 | - |
May 11, 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 70.02 | - |
May 10, 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 70.00 | - |
May 9, 2023 | 71.49 | 71.49 | 71.49 | 71.49 | 70.73 | - |
May 8, 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 70.31 | - |
May 5, 2023 | 70.89 | 70.89 | 70.89 | 70.89 | 70.13 | - |
May 4, 2023 | 69.30 | 69.30 | 69.30 | 69.30 | 68.56 | - |
May 3, 2023 | 69.85 | 69.85 | 69.85 | 69.85 | 69.11 | - |
May 2, 2023 | 71.24 | 71.24 | 71.24 | 71.24 | 70.48 | - |
Apr 28, 2023 | 70.70 | 70.70 | 70.70 | 70.70 | 69.95 | - |
Apr 27, 2023 | 69.72 | 69.72 | 69.72 | 69.72 | 68.98 | - |
Apr 26, 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 68.36 | - |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%