SPDR S&P China ETF (GXC)
NYSEARCA: GXC · Real-Time Price · USD
102.72
+0.32 (0.31%)
At close: Sep 15, 2025, 4:00 PM EDT
102.72
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
GXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 102.90 | 103.03 | 102.53 | 102.83 | - | 0.42% | 8,083 |
| 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 |
| Jul 24, 2025 | 94.31 | 94.31 | 93.81 | 93.91 | 93.91 | 0.17% | 6,715 |
| Jul 23, 2025 | 93.44 | 93.83 | 93.44 | 93.75 | 93.75 | 0.67% | 10,554 |
| Jul 22, 2025 | 92.32 | 93.15 | 92.32 | 93.13 | 93.13 | 1.28% | 19,455 |
| Jul 21, 2025 | 91.87 | 92.17 | 91.77 | 91.95 | 91.95 | 0.76% | 9,906 |
| Jul 18, 2025 | 91.43 | 91.87 | 91.24 | 91.26 | 91.26 | 0.85% | 32,590 |
| Jul 17, 2025 | 89.89 | 90.53 | 89.76 | 90.49 | 90.49 | 0.81% | 20,831 |
| Jul 16, 2025 | 89.66 | 89.76 | 89.22 | 89.76 | 89.76 | -0.41% | 10,768 |
| Jul 15, 2025 | 89.48 | 90.15 | 89.28 | 90.13 | 90.13 | 1.72% | 12,189 |
| Jul 14, 2025 | 88.57 | 88.75 | 88.40 | 88.61 | 88.61 | 0.88% | 8,029 |
| Jul 11, 2025 | 87.99 | 88.04 | 87.71 | 87.84 | 87.84 | -0.08% | 5,396 |
| Jul 10, 2025 | 87.78 | 88.03 | 87.30 | 87.91 | 87.91 | 0.71% | 9,569 |
| Jul 9, 2025 | 87.61 | 87.61 | 86.95 | 87.29 | 87.29 | -0.75% | 16,306 |
| Jul 8, 2025 | 87.75 | 88.07 | 87.67 | 87.95 | 87.95 | 0.98% | 10,798 |
| Jul 7, 2025 | 86.88 | 87.53 | 86.88 | 87.10 | 87.10 | -0.02% | 14,459 |