SPDR S&P China ETF (GXC)
NYSEARCA: GXC · Real-Time Price · USD
106.06
-0.61 (-0.57%)
Oct 3, 2025, 4:00 PM EDT - Market closed
GXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 106.28 | 106.42 | 105.79 | 106.06 | 106.06 | -0.57% | 16,411 |
| Oct 2, 2025 | 106.91 | 107.01 | 106.48 | 106.67 | 106.67 | 1.03% | 14,225 |
| Oct 1, 2025 | 104.82 | 105.66 | 104.82 | 105.58 | 105.58 | 0.58% | 17,392 |
| Sep 30, 2025 | 105.15 | 105.52 | 104.70 | 104.97 | 104.97 | 0.66% | 29,335 |
| Sep 29, 2025 | 104.21 | 104.57 | 104.20 | 104.28 | 104.28 | 1.76% | 30,798 |
| Sep 26, 2025 | 102.14 | 102.50 | 101.92 | 102.48 | 102.48 | -0.80% | 8,322 |
| Sep 25, 2025 | 103.19 | 103.46 | 102.90 | 103.31 | 103.31 | 0.29% | 18,813 |
| Sep 24, 2025 | 103.22 | 103.51 | 102.86 | 103.02 | 103.02 | 1.36% | 12,619 |
| Sep 23, 2025 | 102.28 | 102.38 | 101.63 | 101.63 | 101.63 | -1.28% | 19,808 |
| Sep 22, 2025 | 103.26 | 103.26 | 102.77 | 102.95 | 102.95 | 0.16% | 26,140 |
| Sep 19, 2025 | 103.24 | 103.44 | 102.78 | 102.79 | 102.79 | -0.49% | 8,738 |
| Sep 18, 2025 | 103.17 | 103.42 | 102.78 | 103.30 | 103.30 | -1.32% | 14,265 |
| Sep 17, 2025 | 104.55 | 104.90 | 104.11 | 104.68 | 104.68 | 1.38% | 25,829 |
| Sep 16, 2025 | 102.63 | 103.40 | 102.41 | 103.26 | 103.26 | 0.53% | 7,887 |
| Sep 15, 2025 | 102.90 | 103.03 | 102.53 | 102.72 | 102.72 | 0.31% | 15,236 |
| Sep 12, 2025 | 102.42 | 102.42 | 101.96 | 102.40 | 102.40 | -0.30% | 13,120 |
| Sep 11, 2025 | 101.32 | 102.75 | 100.93 | 102.71 | 102.71 | 2.70% | 30,370 |
| Sep 10, 2025 | 100.68 | 100.68 | 99.83 | 100.01 | 100.01 | -0.52% | 15,394 |
| Sep 9, 2025 | 100.09 | 100.79 | 100.09 | 100.53 | 100.53 | 0.88% | 137,642 |
| Sep 8, 2025 | 99.30 | 99.83 | 99.30 | 99.65 | 99.65 | 1.20% | 24,022 |
| Sep 5, 2025 | 98.75 | 98.75 | 98.30 | 98.47 | 98.47 | 1.89% | 12,349 |
| Sep 4, 2025 | 96.82 | 96.82 | 96.18 | 96.64 | 96.64 | -1.75% | 33,825 |
| Sep 3, 2025 | 98.19 | 98.49 | 98.00 | 98.36 | 98.36 | -0.38% | 23,582 |
| Sep 2, 2025 | 97.84 | 98.84 | 97.59 | 98.74 | 98.74 | 0.19% | 18,351 |
| Aug 29, 2025 | 97.98 | 98.75 | 97.98 | 98.55 | 98.55 | 1.14% | 17,284 |
| Aug 28, 2025 | 96.70 | 97.53 | 96.70 | 97.44 | 97.44 | 1.09% | 7,270 |
| Aug 27, 2025 | 96.39 | 96.57 | 96.00 | 96.39 | 96.39 | -2.58% | 27,255 |
| Aug 26, 2025 | 98.89 | 99.37 | 98.73 | 98.94 | 98.94 | 0.24% | 18,630 |
| Aug 25, 2025 | 98.98 | 99.21 | 98.61 | 98.70 | 98.70 | 0.04% | 14,724 |
| Aug 22, 2025 | 97.09 | 98.66 | 97.09 | 98.66 | 98.66 | 2.50% | 17,709 |
| Aug 21, 2025 | 95.85 | 96.25 | 95.82 | 96.25 | 96.25 | 0.22% | 8,642 |
| Aug 20, 2025 | 95.65 | 96.04 | 95.41 | 96.04 | 96.04 | 0.72% | 7,124 |
| Aug 19, 2025 | 95.89 | 95.99 | 95.16 | 95.35 | 95.35 | -0.72% | 7,363 |
| Aug 18, 2025 | 95.85 | 96.22 | 95.85 | 96.04 | 96.04 | 0.83% | 14,210 |
| Aug 15, 2025 | 95.17 | 95.49 | 95.17 | 95.25 | 95.25 | 0.90% | 24,236 |
| Aug 14, 2025 | 94.65 | 94.67 | 94.23 | 94.40 | 94.40 | -1.93% | 16,703 |
| Aug 13, 2025 | 95.62 | 96.36 | 95.62 | 96.26 | 96.26 | 2.67% | 44,070 |
| Aug 12, 2025 | 92.93 | 93.85 | 92.93 | 93.76 | 93.76 | 1.35% | 14,367 |
| Aug 11, 2025 | 92.94 | 93.00 | 92.30 | 92.51 | 92.51 | -0.53% | 12,293 |
| Aug 8, 2025 | 92.65 | 93.07 | 92.60 | 93.00 | 93.00 | 0.10% | 15,241 |
| Aug 7, 2025 | 93.22 | 93.22 | 92.67 | 92.91 | 92.91 | -0.27% | 6,831 |
| Aug 6, 2025 | 92.67 | 93.16 | 92.54 | 93.16 | 93.16 | 0.86% | 5,336 |
| Aug 5, 2025 | 92.52 | 92.65 | 92.26 | 92.37 | 92.37 | 0.72% | 16,730 |
| Aug 4, 2025 | 91.65 | 91.71 | 91.40 | 91.71 | 91.71 | 1.66% | 18,276 |
| Aug 1, 2025 | 90.65 | 90.65 | 89.79 | 90.21 | 90.21 | -1.41% | 27,836 |
| Jul 31, 2025 | 91.19 | 91.67 | 91.19 | 91.50 | 91.50 | -0.83% | 15,938 |
| Jul 30, 2025 | 92.47 | 92.97 | 92.15 | 92.27 | 92.27 | -1.07% | 83,093 |
| Jul 29, 2025 | 94.04 | 94.04 | 93.26 | 93.27 | 93.27 | -0.04% | 11,299 |
| Jul 28, 2025 | 93.75 | 93.84 | 93.03 | 93.30 | 93.30 | -0.14% | 6,878 |
| Jul 25, 2025 | 93.17 | 93.59 | 93.01 | 93.43 | 93.43 | -0.51% | 6,992 |