SPDR S&P China ETF (GXC)
NYSEARCA: GXC · Real-Time Price · USD
86.25
-1.90 (-2.16%)
Mar 28, 2025, 4:00 PM EDT - Market closed
GXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 87.10 | 87.41 | 86.52 | 86.94 | 86.94 | 0.14% | 157,595 |
| Mar 25, 2025 | 87.40 | 87.76 | 86.73 | 86.82 | 86.82 | -0.91% | 83,453 |
| Mar 24, 2025 | 88.45 | 88.45 | 87.52 | 87.62 | 87.62 | -0.42% | 295,962 |
| Mar 21, 2025 | 87.92 | 88.35 | 87.67 | 87.99 | 87.99 | -1.69% | 58,704 |
| Mar 20, 2025 | 89.45 | 89.93 | 89.37 | 89.50 | 89.50 | -2.65% | 29,583 |
| Mar 19, 2025 | 92.59 | 92.59 | 91.66 | 91.94 | 91.94 | -0.11% | 26,743 |
| Mar 18, 2025 | 92.44 | 92.44 | 91.77 | 92.04 | 92.04 | -0.66% | 52,441 |
| Mar 17, 2025 | 90.66 | 92.74 | 90.66 | 92.65 | 92.65 | 1.95% | 44,451 |
| Mar 14, 2025 | 90.58 | 90.92 | 90.37 | 90.88 | 90.88 | 2.90% | 28,707 |
| Mar 13, 2025 | 87.26 | 88.69 | 87.26 | 88.32 | 88.32 | 0.16% | 14,952 |
| Mar 12, 2025 | 88.29 | 88.30 | 87.55 | 88.18 | 88.18 | -0.32% | 44,674 |
| Mar 11, 2025 | 88.51 | 89.24 | 87.89 | 88.46 | 88.46 | 1.78% | 29,036 |
| Mar 10, 2025 | 87.74 | 88.02 | 86.59 | 86.91 | 86.91 | -2.62% | 45,406 |
| Mar 7, 2025 | 89.31 | 90.00 | 88.80 | 89.25 | 89.25 | -0.06% | 27,006 |
| Mar 6, 2025 | 89.90 | 90.39 | 89.10 | 89.30 | 89.30 | 0.56% | 48,758 |
| Mar 5, 2025 | 86.81 | 89.05 | 86.75 | 88.80 | 88.80 | 4.26% | 64,054 |
| Mar 4, 2025 | 84.55 | 85.61 | 84.03 | 85.17 | 85.17 | 1.47% | 25,879 |
| Mar 3, 2025 | 85.23 | 85.30 | 83.77 | 83.94 | 83.94 | -1.19% | 41,095 |
| Feb 28, 2025 | 84.66 | 85.03 | 84.31 | 84.95 | 84.95 | -2.19% | 149,047 |
| Feb 27, 2025 | 87.05 | 87.76 | 86.19 | 86.85 | 86.85 | -0.55% | 544,291 |
| Feb 26, 2025 | 87.72 | 88.09 | 87.15 | 87.33 | 87.33 | 2.10% | 46,559 |
| Feb 25, 2025 | 85.76 | 85.78 | 85.11 | 85.53 | 85.53 | 0.66% | 23,478 |
| Feb 24, 2025 | 86.60 | 86.60 | 84.83 | 84.97 | 84.97 | -3.42% | 50,785 |
| Feb 21, 2025 | 88.14 | 88.97 | 87.56 | 87.98 | 87.98 | 1.66% | 39,260 |
| Feb 20, 2025 | 86.36 | 87.54 | 85.81 | 86.54 | 86.54 | 1.66% | 60,189 |
| Feb 19, 2025 | 85.54 | 85.54 | 84.85 | 85.13 | 85.13 | -0.27% | 24,433 |
| Feb 18, 2025 | 85.68 | 85.68 | 84.88 | 85.36 | 85.36 | 0.64% | 67,858 |
| Feb 14, 2025 | 85.03 | 85.35 | 84.30 | 84.82 | 84.82 | 2.76% | 28,937 |
| Feb 13, 2025 | 81.06 | 82.59 | 81.06 | 82.54 | 82.54 | -0.12% | 32,641 |
| Feb 12, 2025 | 81.87 | 82.96 | 81.56 | 82.64 | 82.64 | 2.35% | 23,438 |
| Feb 11, 2025 | 80.62 | 81.19 | 80.26 | 80.74 | 80.74 | -1.04% | 27,656 |
| Feb 10, 2025 | 81.25 | 81.59 | 80.71 | 81.59 | 81.59 | 2.17% | 47,074 |
| Feb 7, 2025 | 80.20 | 80.69 | 79.50 | 79.86 | 79.86 | 1.62% | 31,142 |
| Feb 6, 2025 | 78.81 | 78.94 | 78.43 | 78.59 | 78.59 | 1.27% | 30,837 |
| Feb 5, 2025 | 77.75 | 78.08 | 77.52 | 77.60 | 77.60 | -1.49% | 23,681 |
| Feb 4, 2025 | 78.36 | 79.30 | 78.35 | 78.77 | 78.77 | 2.22% | 28,013 |
| Feb 3, 2025 | 76.15 | 77.81 | 76.15 | 77.06 | 77.06 | -0.57% | 38,017 |
| Jan 31, 2025 | 78.96 | 78.96 | 77.37 | 77.50 | 77.50 | -2.12% | 32,989 |
| Jan 30, 2025 | 78.00 | 79.56 | 78.00 | 79.18 | 79.18 | 2.23% | 40,524 |
| Jan 29, 2025 | 78.14 | 78.54 | 77.43 | 77.45 | 77.45 | -0.22% | 26,160 |
| Jan 28, 2025 | 76.95 | 77.62 | 76.32 | 77.62 | 77.62 | 0.82% | 10,304 |
| Jan 27, 2025 | 76.97 | 77.19 | 76.72 | 76.99 | 76.99 | 0.50% | 20,697 |
| Jan 24, 2025 | 75.85 | 76.65 | 75.65 | 76.61 | 76.61 | 2.17% | 19,014 |
| Jan 23, 2025 | 74.61 | 74.98 | 74.44 | 74.98 | 74.98 | 0.09% | 34,529 |
| Jan 22, 2025 | 74.93 | 75.05 | 74.57 | 74.91 | 74.91 | -0.45% | 19,656 |
| Jan 21, 2025 | 75.52 | 75.67 | 74.90 | 75.25 | 75.25 | 0.70% | 17,512 |
| Jan 17, 2025 | 73.96 | 75.29 | 73.96 | 74.72 | 74.72 | 1.78% | 27,621 |
| Jan 16, 2025 | 73.43 | 73.47 | 73.27 | 73.42 | 73.42 | -0.01% | 18,948 |