SPDR S&P China ETF (GXC)
NYSEARCA: GXC · Real-Time Price · USD
86.79
-0.03 (-0.03%)
Jun 6, 2025, 4:00 PM - Market closed
GXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 86.43 | 86.79 | 86.23 | 86.79 | 86.79 | -0.03% | 9,140 |
| Jun 5, 2025 | 87.22 | 87.30 | 86.62 | 86.82 | 86.82 | 0.31% | 10,563 |
| Jun 4, 2025 | 85.83 | 86.63 | 85.83 | 86.55 | 86.55 | 1.86% | 27,872 |
| Jun 3, 2025 | 85.07 | 85.21 | 84.82 | 84.97 | 84.97 | 0.83% | 13,521 |
| Jun 2, 2025 | 83.82 | 84.34 | 83.75 | 84.27 | 84.27 | 0.71% | 10,480 |
| May 30, 2025 | 84.09 | 84.09 | 83.20 | 83.68 | 83.68 | -1.68% | 24,265 |
| May 29, 2025 | 85.56 | 85.56 | 85.00 | 85.11 | 85.11 | 1.14% | 12,957 |
| May 28, 2025 | 84.51 | 84.51 | 84.13 | 84.15 | 84.15 | -1.01% | 14,167 |
| May 27, 2025 | 85.00 | 85.17 | 84.65 | 85.01 | 85.01 | -1.15% | 14,587 |
| May 23, 2025 | 85.62 | 86.04 | 85.62 | 86.00 | 86.00 | 0.02% | 5,418 |
| May 22, 2025 | 86.13 | 86.19 | 85.89 | 85.98 | 85.98 | -0.56% | 15,239 |
| May 21, 2025 | 87.08 | 87.10 | 86.26 | 86.46 | 86.46 | -0.23% | 11,175 |
| May 20, 2025 | 86.35 | 86.67 | 86.35 | 86.66 | 86.66 | 0.83% | 8,374 |
| May 19, 2025 | 85.33 | 85.95 | 85.20 | 85.95 | 85.95 | 0.54% | 6,784 |
| May 16, 2025 | 85.73 | 85.74 | 85.37 | 85.49 | 85.49 | -0.01% | 22,155 |
| May 15, 2025 | 85.84 | 85.84 | 85.50 | 85.50 | 85.50 | -1.94% | 16,075 |
| May 14, 2025 | 87.31 | 87.37 | 87.00 | 87.19 | 87.19 | 1.24% | 20,028 |
| May 13, 2025 | 85.18 | 86.53 | 85.18 | 86.12 | 86.12 | -0.55% | 59,584 |
| May 12, 2025 | 86.47 | 86.69 | 86.10 | 86.60 | 86.60 | 3.24% | 40,059 |
| May 9, 2025 | 84.48 | 84.50 | 83.84 | 83.88 | 83.88 | -0.33% | 14,025 |
| May 8, 2025 | 84.12 | 84.48 | 83.71 | 84.16 | 84.16 | 1.19% | 26,333 |
| May 7, 2025 | 83.77 | 83.77 | 83.17 | 83.17 | 83.17 | -2.16% | 15,096 |
| May 6, 2025 | 84.82 | 85.37 | 84.82 | 85.01 | 85.01 | 0.88% | 7,520 |
| May 5, 2025 | 84.16 | 84.59 | 84.16 | 84.27 | 84.27 | 0.08% | 10,791 |
| May 2, 2025 | 84.22 | 84.34 | 83.72 | 84.20 | 84.20 | 3.26% | 49,528 |
| May 1, 2025 | 82.02 | 82.02 | 81.51 | 81.54 | 81.54 | -0.34% | 15,066 |
| Apr 30, 2025 | 81.58 | 81.82 | 81.31 | 81.82 | 81.82 | 0.29% | 13,456 |
| Apr 29, 2025 | 81.69 | 81.81 | 81.58 | 81.58 | 81.58 | -0.31% | 10,750 |
| Apr 28, 2025 | 81.78 | 82.10 | 81.50 | 81.83 | 81.83 | -0.15% | 15,006 |
| Apr 25, 2025 | 81.79 | 82.08 | 81.62 | 81.95 | 81.95 | -0.29% | 16,906 |
| Apr 24, 2025 | 81.73 | 82.26 | 81.72 | 82.19 | 82.19 | 0.65% | 9,938 |
| Apr 23, 2025 | 81.98 | 82.80 | 81.60 | 81.66 | 81.66 | 1.13% | 22,505 |
| Apr 22, 2025 | 80.26 | 81.14 | 80.03 | 80.75 | 80.75 | 2.77% | 32,411 |
| Apr 21, 2025 | 78.73 | 78.78 | 77.92 | 78.57 | 78.57 | 0.60% | 15,251 |
| Apr 17, 2025 | 79.16 | 79.32 | 78.10 | 78.10 | 78.10 | 0.04% | 14,471 |
| Apr 16, 2025 | 78.45 | 78.84 | 77.77 | 78.07 | 78.07 | -1.82% | 94,032 |
| Apr 15, 2025 | 79.83 | 79.94 | 79.49 | 79.52 | 79.52 | -0.92% | 20,765 |
| Apr 14, 2025 | 79.91 | 80.90 | 79.87 | 80.26 | 80.26 | 1.52% | 20,228 |
| Apr 11, 2025 | 77.83 | 79.17 | 77.23 | 79.06 | 79.06 | 3.75% | 38,795 |
| Apr 10, 2025 | 76.79 | 77.45 | 75.00 | 76.20 | 76.20 | -0.44% | 794,460 |
| Apr 9, 2025 | 74.29 | 76.92 | 73.50 | 76.54 | 76.54 | 6.47% | 103,105 |
| Apr 8, 2025 | 76.23 | 76.23 | 71.20 | 71.89 | 71.89 | -1.60% | 157,474 |
| Apr 7, 2025 | 73.85 | 76.86 | 71.56 | 73.06 | 73.06 | -8.07% | 151,836 |
| Apr 4, 2025 | 80.49 | 80.49 | 78.05 | 79.47 | 79.47 | -6.40% | 217,835 |
| Apr 3, 2025 | 84.05 | 85.12 | 84.05 | 84.90 | 84.90 | -0.93% | 43,375 |
| Apr 2, 2025 | 86.05 | 86.16 | 85.55 | 85.70 | 85.70 | -0.53% | 78,347 |
| Apr 1, 2025 | 86.13 | 86.47 | 85.68 | 86.16 | 86.16 | 0.19% | 231,785 |
| Mar 31, 2025 | 85.64 | 86.13 | 85.10 | 86.00 | 86.00 | -0.29% | 77,772 |
| Mar 28, 2025 | 86.73 | 86.74 | 86.02 | 86.25 | 86.25 | -2.16% | 206,984 |
| Mar 27, 2025 | 87.48 | 88.36 | 87.48 | 88.15 | 88.15 | 1.39% | 48,277 |