SPDR S&P China ETF (GXC)
NYSEARCA: GXC · Real-Time Price · USD
91.26
+0.77 (0.85%)
Jul 18, 2025, 4:00 PM - Market closed
GXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 87.21 | 87.45 | 87.01 | 87.12 | 87.12 | -0.15% | 9,965 |
| Jul 2, 2025 | 87.26 | 87.26 | 86.89 | 87.25 | 87.25 | -0.56% | 21,074 |
| Jul 1, 2025 | 87.45 | 87.84 | 87.45 | 87.74 | 87.74 | 0.22% | 10,553 |
| Jun 30, 2025 | 87.04 | 87.55 | 86.91 | 87.55 | 87.55 | 0.18% | 10,657 |
| Jun 27, 2025 | 87.59 | 87.59 | 87.13 | 87.39 | 87.39 | -0.51% | 13,093 |
| Jun 26, 2025 | 87.68 | 88.05 | 87.51 | 87.84 | 87.84 | 0.02% | 11,077 |
| Jun 25, 2025 | 88.21 | 88.21 | 87.70 | 87.82 | 87.82 | -0.01% | 13,940 |
| Jun 24, 2025 | 86.80 | 87.85 | 86.78 | 87.83 | 87.83 | 2.51% | 24,401 |
| Jun 23, 2025 | 85.16 | 85.75 | 84.99 | 85.68 | 85.68 | 0.14% | 19,061 |
| Jun 20, 2025 | 86.17 | 86.17 | 85.50 | 85.56 | 84.57 | -0.91% | 11,322 |
| Jun 18, 2025 | 86.81 | 86.81 | 86.28 | 86.35 | 85.35 | -0.88% | 13,661 |
| Jun 17, 2025 | 87.59 | 87.71 | 87.12 | 87.12 | 86.11 | -0.89% | 14,100 |
| Jun 16, 2025 | 87.60 | 88.37 | 87.60 | 87.90 | 86.88 | 1.17% | 9,466 |
| Jun 13, 2025 | 86.97 | 87.24 | 86.68 | 86.88 | 85.88 | -1.65% | 16,329 |
| Jun 12, 2025 | 88.25 | 88.47 | 88.23 | 88.34 | 87.32 | 0.09% | 13,191 |
| Jun 11, 2025 | 88.51 | 88.53 | 88.22 | 88.26 | 87.24 | 0.36% | 11,556 |
| Jun 10, 2025 | 88.00 | 88.02 | 87.39 | 87.94 | 86.92 | 0.13% | 14,131 |
| Jun 9, 2025 | 87.41 | 87.95 | 87.41 | 87.82 | 86.81 | 1.19% | 19,820 |
| Jun 6, 2025 | 86.43 | 86.79 | 86.23 | 86.79 | 85.79 | -0.03% | 9,140 |
| Jun 5, 2025 | 87.22 | 87.30 | 86.62 | 86.82 | 85.82 | 0.31% | 10,563 |
| Jun 4, 2025 | 85.83 | 86.63 | 85.83 | 86.55 | 85.55 | 1.86% | 27,872 |
| Jun 3, 2025 | 85.07 | 85.21 | 84.82 | 84.97 | 83.99 | 0.83% | 13,521 |
| Jun 2, 2025 | 83.82 | 84.34 | 83.75 | 84.27 | 83.30 | 0.71% | 10,480 |
| May 30, 2025 | 84.09 | 84.09 | 83.20 | 83.68 | 82.71 | -1.68% | 24,265 |
| May 29, 2025 | 85.56 | 85.56 | 85.00 | 85.11 | 84.13 | 1.14% | 12,957 |
| May 28, 2025 | 84.51 | 84.51 | 84.13 | 84.15 | 83.18 | -1.01% | 14,167 |
| May 27, 2025 | 85.00 | 85.17 | 84.65 | 85.01 | 84.03 | -1.15% | 14,587 |
| May 23, 2025 | 85.62 | 86.04 | 85.62 | 86.00 | 85.01 | 0.02% | 5,418 |
| May 22, 2025 | 86.13 | 86.19 | 85.89 | 85.98 | 84.99 | -0.56% | 15,239 |
| May 21, 2025 | 87.08 | 87.10 | 86.26 | 86.46 | 85.46 | -0.23% | 11,175 |
| May 20, 2025 | 86.35 | 86.67 | 86.35 | 86.66 | 85.66 | 0.83% | 8,374 |
| May 19, 2025 | 85.33 | 85.95 | 85.20 | 85.95 | 84.96 | 0.54% | 6,784 |
| May 16, 2025 | 85.73 | 85.74 | 85.37 | 85.49 | 84.50 | -0.01% | 22,155 |
| May 15, 2025 | 85.84 | 85.84 | 85.50 | 85.50 | 84.51 | -1.94% | 16,075 |
| May 14, 2025 | 87.31 | 87.37 | 87.00 | 87.19 | 86.18 | 1.24% | 20,028 |
| May 13, 2025 | 85.18 | 86.53 | 85.18 | 86.12 | 85.12 | -0.55% | 59,584 |
| May 12, 2025 | 86.47 | 86.69 | 86.10 | 86.60 | 85.60 | 3.24% | 40,059 |
| May 9, 2025 | 84.48 | 84.50 | 83.84 | 83.88 | 82.91 | -0.33% | 14,025 |
| May 8, 2025 | 84.12 | 84.48 | 83.71 | 84.16 | 83.19 | 1.19% | 26,333 |
| May 7, 2025 | 83.77 | 83.77 | 83.17 | 83.17 | 82.21 | -2.16% | 15,096 |