SPDR S&P China ETF (GXC)
NYSEARCA: GXC · Real-Time Price · USD
79.76
-0.13 (-0.16%)
Oct 31, 2024, 3:59 PM EDT - Market closed
GXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 79.74 | 79.79 | 79.06 | 79.76 | 79.76 | -0.16% | 20,157 |
| Oct 30, 2024 | 79.44 | 80.21 | 79.44 | 79.89 | 79.89 | -1.08% | 35,000 |
| Oct 29, 2024 | 81.86 | 81.86 | 80.65 | 80.76 | 80.76 | -0.82% | 35,100 |
| Oct 28, 2024 | 80.89 | 81.83 | 80.84 | 81.43 | 81.43 | 1.42% | 114,836 |
| Oct 25, 2024 | 80.41 | 80.99 | 80.24 | 80.29 | 80.29 | 0.43% | 55,600 |
| Oct 24, 2024 | 79.99 | 80.21 | 79.34 | 79.95 | 79.95 | -0.61% | 105,616 |
| Oct 23, 2024 | 81.38 | 81.45 | 80.30 | 80.44 | 80.44 | -0.72% | 38,248 |
| Oct 22, 2024 | 80.48 | 81.72 | 80.48 | 81.02 | 81.02 | 1.07% | 72,041 |
| Oct 21, 2024 | 80.01 | 80.56 | 79.64 | 80.16 | 80.16 | -1.02% | 146,766 |
| Oct 18, 2024 | 81.89 | 81.89 | 80.82 | 80.99 | 80.99 | 4.25% | 235,609 |
| Oct 17, 2024 | 77.97 | 77.97 | 77.17 | 77.69 | 77.69 | -2.50% | 74,449 |
| Oct 16, 2024 | 79.35 | 80.26 | 79.07 | 79.68 | 79.68 | 1.76% | 39,410 |
| Oct 15, 2024 | 80.48 | 80.48 | 78.15 | 78.30 | 78.30 | -5.07% | 168,423 |
| Oct 14, 2024 | 82.67 | 84.11 | 82.20 | 82.48 | 82.48 | -1.94% | 57,900 |
| Oct 11, 2024 | 82.23 | 84.40 | 82.03 | 84.11 | 84.11 | 0.36% | 44,513 |
| Oct 10, 2024 | 84.06 | 84.43 | 82.60 | 83.81 | 83.81 | 0.73% | 72,827 |
| Oct 9, 2024 | 81.83 | 83.76 | 81.83 | 83.20 | 83.20 | -3.38% | 91,200 |
| Oct 8, 2024 | 85.54 | 86.86 | 84.08 | 86.11 | 86.11 | -11.38% | 270,451 |
| Oct 7, 2024 | 94.13 | 97.17 | 93.23 | 97.17 | 97.17 | 5.63% | 127,408 |
| Oct 4, 2024 | 91.17 | 91.99 | 90.34 | 91.99 | 91.99 | 4.31% | 103,048 |
| Oct 3, 2024 | 87.28 | 89.28 | 87.12 | 88.19 | 88.19 | -2.64% | 238,105 |
| Oct 2, 2024 | 89.75 | 90.58 | 88.24 | 90.58 | 90.58 | 6.77% | 173,057 |
| Oct 1, 2024 | 82.43 | 84.99 | 82.05 | 84.84 | 84.84 | 3.31% | 166,307 |
| Sep 30, 2024 | 84.12 | 84.26 | 81.82 | 82.12 | 82.12 | 1.32% | 129,353 |
| Sep 27, 2024 | 80.12 | 81.71 | 80.12 | 81.05 | 81.05 | 1.86% | 229,529 |
| Sep 26, 2024 | 79.96 | 79.96 | 78.18 | 79.57 | 79.57 | 8.70% | 266,521 |
| Sep 25, 2024 | 73.12 | 73.71 | 72.72 | 73.20 | 73.20 | -2.30% | 58,100 |
| Sep 24, 2024 | 72.96 | 75.00 | 72.72 | 74.92 | 74.92 | 8.86% | 111,216 |
| Sep 23, 2024 | 68.27 | 69.05 | 68.27 | 68.82 | 68.82 | 1.27% | 11,219 |
| Sep 20, 2024 | 68.34 | 68.34 | 67.91 | 67.96 | 67.96 | -0.07% | 7,300 |
| Sep 19, 2024 | 67.59 | 68.04 | 67.32 | 68.01 | 68.01 | 3.19% | 42,801 |
| Sep 18, 2024 | 66.51 | 66.60 | 65.91 | 65.91 | 65.91 | -0.41% | 39,839 |
| Sep 17, 2024 | 65.89 | 66.56 | 65.89 | 66.18 | 66.18 | 0.76% | 14,103 |
| Sep 16, 2024 | 65.80 | 65.80 | 65.61 | 65.68 | 65.68 | 0.24% | 32,600 |
| Sep 13, 2024 | 65.54 | 65.58 | 65.31 | 65.52 | 65.52 | 0.31% | 10,900 |
| Sep 12, 2024 | 65.24 | 65.40 | 65.15 | 65.32 | 65.32 | -0.14% | 6,000 |
| Sep 11, 2024 | 65.20 | 65.46 | 64.83 | 65.41 | 65.41 | 0.74% | 50,415 |
| Sep 10, 2024 | 65.16 | 65.16 | 64.69 | 64.93 | 64.93 | -0.43% | 360,737 |
| Sep 9, 2024 | 65.08 | 65.37 | 64.90 | 65.21 | 65.21 | -0.32% | 21,965 |
| Sep 6, 2024 | 65.97 | 65.97 | 65.39 | 65.42 | 65.42 | -1.19% | 18,000 |
| Sep 5, 2024 | 66.25 | 66.48 | 66.13 | 66.21 | 66.21 | 0.14% | 9,100 |
| Sep 4, 2024 | 66.44 | 66.54 | 66.12 | 66.12 | 66.12 | -0.44% | 12,500 |
| Sep 3, 2024 | 66.48 | 66.63 | 66.29 | 66.41 | 66.41 | -1.22% | 12,400 |
| Aug 30, 2024 | 67.55 | 67.55 | 67.02 | 67.23 | 67.23 | 0.87% | 87,400 |
| Aug 29, 2024 | 66.66 | 66.85 | 66.42 | 66.65 | 66.65 | 1.03% | 122,237 |
| Aug 28, 2024 | 66.50 | 66.51 | 65.92 | 65.97 | 65.97 | -1.68% | 17,710 |
| Aug 27, 2024 | 67.37 | 67.37 | 67.04 | 67.10 | 67.10 | 0.28% | 28,100 |
| Aug 26, 2024 | 67.44 | 67.44 | 66.79 | 66.91 | 66.91 | -1.85% | 21,100 |
| Aug 23, 2024 | 67.80 | 68.30 | 67.75 | 68.17 | 68.17 | 0.99% | 24,132 |
| Aug 22, 2024 | 67.91 | 67.91 | 67.38 | 67.50 | 67.50 | -0.84% | 14,013 |
| Aug 21, 2024 | 67.65 | 68.12 | 67.64 | 68.07 | 68.07 | 0.90% | 79,214 |
| Aug 20, 2024 | 68.15 | 68.15 | 67.43 | 67.46 | 67.46 | -2.15% | 63,300 |
| Aug 19, 2024 | 68.68 | 69.13 | 68.68 | 68.94 | 68.94 | 0.69% | 58,910 |
| Aug 16, 2024 | 67.93 | 68.52 | 67.93 | 68.47 | 68.47 | 1.29% | 67,944 |
| Aug 15, 2024 | 67.26 | 67.81 | 67.25 | 67.60 | 67.60 | 1.29% | 67,408 |
| Aug 14, 2024 | 67.45 | 67.45 | 66.46 | 66.74 | 66.74 | -1.81% | 225,800 |
| Aug 13, 2024 | 67.69 | 68.00 | 67.69 | 67.97 | 67.97 | 0.77% | 7,346 |
| Aug 12, 2024 | 67.22 | 67.69 | 67.22 | 67.45 | 67.45 | 0.70% | 195,800 |
| Aug 9, 2024 | 67.07 | 67.08 | 66.79 | 66.98 | 66.98 | -0.46% | 91,642 |
| Aug 8, 2024 | 66.70 | 67.43 | 66.70 | 67.29 | 67.29 | 1.83% | 46,400 |
| Aug 7, 2024 | 66.89 | 66.91 | 65.96 | 66.08 | 66.08 | 0.23% | 44,200 |
| Aug 6, 2024 | 65.43 | 66.22 | 65.43 | 65.93 | 65.93 | -0.12% | 51,200 |
| Aug 5, 2024 | 65.16 | 66.05 | 65.11 | 66.01 | 66.01 | -0.60% | 26,400 |
| Aug 2, 2024 | 66.34 | 66.45 | 66.07 | 66.41 | 66.41 | -0.15% | 25,300 |
| Aug 1, 2024 | 67.31 | 67.47 | 66.45 | 66.51 | 66.51 | -1.45% | 17,123 |
| Jul 31, 2024 | 67.82 | 67.82 | 67.40 | 67.49 | 67.49 | 2.23% | 30,112 |
| Jul 30, 2024 | 66.16 | 66.22 | 65.87 | 66.02 | 66.02 | -0.93% | 63,900 |
| Jul 29, 2024 | 66.73 | 66.73 | 66.43 | 66.64 | 66.64 | -0.37% | 17,500 |
| Jul 26, 2024 | 66.49 | 67.05 | 66.40 | 66.89 | 66.89 | 0.71% | 26,100 |
| Jul 25, 2024 | 66.63 | 66.89 | 66.42 | 66.42 | 66.42 | -0.94% | 34,021 |
| Jul 24, 2024 | 67.34 | 67.69 | 66.96 | 67.05 | 67.05 | -1.00% | 61,800 |
| Jul 23, 2024 | 67.90 | 67.90 | 67.57 | 67.73 | 67.73 | -1.90% | 16,200 |
| Jul 22, 2024 | 68.87 | 69.16 | 68.85 | 69.04 | 69.04 | 1.41% | 26,658 |
| Jul 19, 2024 | 68.17 | 68.34 | 68.04 | 68.08 | 68.08 | -0.32% | 43,548 |
| Jul 18, 2024 | 68.78 | 69.11 | 68.29 | 68.30 | 68.30 | -0.71% | 21,525 |
| Jul 17, 2024 | 69.12 | 69.12 | 68.59 | 68.79 | 68.79 | -1.09% | 17,401 |
| Jul 16, 2024 | 69.18 | 69.57 | 69.14 | 69.55 | 69.55 | 0.06% | 16,549 |
| Jul 15, 2024 | 70.02 | 70.55 | 69.38 | 69.51 | 69.51 | -1.74% | 35,870 |
| Jul 12, 2024 | 71.13 | 71.40 | 70.74 | 70.74 | 70.74 | 0.63% | 295,600 |
| Jul 11, 2024 | 70.11 | 70.53 | 70.06 | 70.30 | 70.30 | 2.02% | 16,915 |
| Jul 10, 2024 | 68.94 | 69.00 | 68.70 | 68.91 | 68.91 | -0.40% | 19,874 |
| Jul 9, 2024 | 68.45 | 69.20 | 68.45 | 69.19 | 69.19 | 1.29% | 134,108 |
| Jul 8, 2024 | 68.39 | 68.39 | 68.20 | 68.31 | 68.31 | -0.89% | 30,769 |
| Jul 5, 2024 | 69.10 | 69.14 | 68.73 | 68.92 | 68.92 | -1.59% | 190,933 |
| Jul 3, 2024 | 69.57 | 70.15 | 69.57 | 70.03 | 70.03 | 1.29% | 6,307 |
| Jul 2, 2024 | 68.87 | 69.14 | 68.68 | 69.14 | 69.14 | 0.49% | 22,044 |
| Jul 1, 2024 | 69.04 | 69.05 | 68.74 | 68.80 | 68.80 | 0.51% | 14,780 |
| Jun 28, 2024 | 68.86 | 68.86 | 68.40 | 68.45 | 68.45 | 0.18% | 26,221 |
| Jun 27, 2024 | 68.93 | 68.93 | 68.28 | 68.33 | 68.33 | -2.04% | 18,718 |
| Jun 26, 2024 | 69.71 | 69.77 | 69.56 | 69.75 | 69.75 | 0.37% | 11,504 |
| Jun 25, 2024 | 69.67 | 69.67 | 69.42 | 69.49 | 69.49 | -0.90% | 8,423 |
| Jun 24, 2024 | 70.06 | 70.55 | 70.06 | 70.12 | 70.12 | -0.58% | 4,550 |
| Jun 21, 2024 | 70.76 | 70.77 | 70.43 | 70.53 | 69.90 | -0.89% | 13,153 |
| Jun 20, 2024 | 71.53 | 71.53 | 70.98 | 71.16 | 70.53 | -0.42% | 15,062 |
| Jun 18, 2024 | 71.36 | 71.63 | 71.34 | 71.46 | 70.83 | 0.04% | 31,066 |
| Jun 17, 2024 | 71.14 | 71.47 | 71.01 | 71.43 | 70.80 | 0.73% | 7,793 |
| Jun 14, 2024 | 71.01 | 71.07 | 70.80 | 70.91 | 70.28 | -0.38% | 7,882 |
| Jun 13, 2024 | 71.50 | 71.55 | 71.04 | 71.18 | 70.55 | -0.28% | 26,307 |
| Jun 12, 2024 | 71.64 | 71.79 | 71.31 | 71.38 | 70.75 | 0.35% | 9,618 |
| Jun 11, 2024 | 71.37 | 71.37 | 70.86 | 71.13 | 70.50 | -0.91% | 18,279 |