SPDR S&P China ETF (GXC)
NYSEARCA: GXC · Real-Time Price · USD
87.98
+1.44 (1.66%)
Feb 21, 2025, 3:59 PM EST - Market closed
GXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 73.42 | 73.51 | 73.24 | 73.42 | 73.42 | 0.84% | 65,260 |
| Jan 14, 2025 | 72.88 | 72.95 | 72.75 | 72.81 | 72.81 | 2.34% | 14,332 |
| Jan 13, 2025 | 71.04 | 71.20 | 71.00 | 71.15 | 71.15 | 0.26% | 10,537 |
| Jan 10, 2025 | 71.77 | 71.77 | 70.92 | 70.96 | 70.96 | -2.58% | 86,112 |
| Jan 8, 2025 | 72.49 | 72.87 | 72.30 | 72.84 | 72.84 | -0.61% | 29,146 |
| Jan 7, 2025 | 73.62 | 73.88 | 73.16 | 73.29 | 73.29 | -0.61% | 22,915 |
| Jan 6, 2025 | 75.15 | 75.27 | 73.49 | 73.74 | 73.74 | -1.19% | 34,405 |
| Jan 3, 2025 | 74.50 | 74.68 | 73.76 | 74.63 | 74.63 | 0.24% | 30,088 |
| Jan 2, 2025 | 74.66 | 74.82 | 74.35 | 74.45 | 74.45 | -1.88% | 42,798 |
| Dec 31, 2024 | 75.96 | 76.06 | 75.61 | 75.88 | 75.88 | -0.45% | 56,840 |
| Dec 30, 2024 | 76.92 | 76.92 | 76.13 | 76.22 | 76.22 | -1.10% | 36,102 |
| Dec 27, 2024 | 76.85 | 77.16 | 76.75 | 77.07 | 77.07 | -0.58% | 24,724 |
| Dec 26, 2024 | 77.02 | 77.84 | 77.02 | 77.52 | 77.52 | 0.41% | 23,728 |
| Dec 24, 2024 | 77.29 | 77.38 | 77.00 | 77.20 | 77.20 | 0.89% | 30,225 |
| Dec 23, 2024 | 76.12 | 76.66 | 75.99 | 76.52 | 76.52 | -1.76% | 21,610 |
| Dec 20, 2024 | 77.46 | 78.20 | 77.40 | 77.89 | 76.39 | 0.70% | 22,665 |
| Dec 19, 2024 | 77.76 | 77.89 | 77.35 | 77.35 | 75.86 | 0.56% | 15,838 |
| Dec 18, 2024 | 77.97 | 78.06 | 76.82 | 76.92 | 75.44 | -1.59% | 22,307 |
| Dec 17, 2024 | 77.42 | 78.38 | 77.42 | 78.16 | 76.66 | 1.11% | 16,742 |
| Dec 16, 2024 | 77.44 | 77.78 | 77.28 | 77.30 | 75.81 | -1.54% | 11,455 |
| Dec 13, 2024 | 78.52 | 78.55 | 78.16 | 78.51 | 77.00 | -1.29% | 20,727 |
| Dec 12, 2024 | 79.19 | 79.82 | 79.17 | 79.54 | 78.01 | 0.16% | 17,315 |
| Dec 11, 2024 | 79.38 | 79.48 | 79.10 | 79.41 | 77.88 | -0.58% | 50,211 |
| Dec 10, 2024 | 80.17 | 80.41 | 79.74 | 79.87 | 78.33 | -4.62% | 22,447 |
| Dec 9, 2024 | 82.99 | 84.81 | 82.99 | 83.74 | 82.13 | 7.51% | 84,786 |
| Dec 6, 2024 | 78.32 | 78.37 | 77.87 | 77.89 | 76.39 | 0.82% | 22,928 |
| Dec 5, 2024 | 77.03 | 77.47 | 77.03 | 77.26 | 75.77 | 0.67% | 10,797 |
| Dec 4, 2024 | 77.30 | 77.30 | 76.59 | 76.75 | 75.27 | -0.85% | 18,445 |
| Dec 3, 2024 | 77.36 | 77.71 | 77.27 | 77.40 | 75.91 | 0.10% | 19,803 |
| Dec 2, 2024 | 77.23 | 77.42 | 76.86 | 77.32 | 75.83 | 0.25% | 335,695 |
| Nov 29, 2024 | 76.52 | 77.17 | 76.38 | 77.13 | 75.65 | 0.21% | 10,749 |
| Nov 27, 2024 | 76.95 | 77.10 | 76.76 | 76.97 | 75.49 | 2.72% | 17,947 |
| Nov 26, 2024 | 75.55 | 75.55 | 74.83 | 74.93 | 73.49 | -0.70% | 57,875 |
| Nov 25, 2024 | 75.32 | 75.63 | 75.11 | 75.46 | 74.01 | 0.03% | 43,318 |
| Nov 22, 2024 | 75.57 | 75.57 | 75.25 | 75.44 | 73.99 | -2.73% | 55,283 |
| Nov 21, 2024 | 77.54 | 77.76 | 77.34 | 77.56 | 76.07 | -0.50% | 66,237 |
| Nov 20, 2024 | 77.94 | 78.08 | 77.71 | 77.95 | 76.45 | 0.62% | 25,099 |
| Nov 19, 2024 | 77.51 | 77.58 | 77.38 | 77.47 | 75.98 | -0.54% | 23,355 |
| Nov 18, 2024 | 77.52 | 78.15 | 77.31 | 77.89 | 76.39 | 0.99% | 41,317 |
| Nov 15, 2024 | 77.29 | 77.29 | 76.81 | 77.13 | 75.65 | -0.14% | 47,809 |
| Nov 14, 2024 | 77.63 | 77.63 | 76.96 | 77.24 | 75.75 | -1.19% | 74,634 |
| Nov 13, 2024 | 79.00 | 79.40 | 78.06 | 78.17 | 76.67 | -0.05% | 70,017 |
| Nov 12, 2024 | 78.85 | 79.11 | 78.00 | 78.21 | 76.70 | -3.06% | 144,951 |
| Nov 11, 2024 | 81.09 | 81.09 | 80.51 | 80.68 | 79.13 | 0.41% | 48,802 |
| Nov 8, 2024 | 81.15 | 81.67 | 79.77 | 80.35 | 78.80 | -5.24% | 122,117 |
| Nov 7, 2024 | 83.98 | 85.20 | 83.64 | 84.79 | 83.16 | 5.06% | 54,129 |
| Nov 6, 2024 | 80.13 | 81.19 | 79.64 | 80.71 | 79.16 | -2.26% | 167,257 |
| Nov 5, 2024 | 82.69 | 82.69 | 82.29 | 82.58 | 80.99 | 2.51% | 38,344 |
| Nov 4, 2024 | 80.94 | 81.50 | 80.54 | 80.56 | 79.01 | 1.00% | 34,357 |
| Nov 1, 2024 | 80.24 | 80.51 | 79.69 | 79.76 | 78.22 | - | 30,122 |
| Oct 31, 2024 | 79.74 | 79.79 | 79.06 | 79.76 | 78.22 | -0.16% | 20,157 |
| Oct 30, 2024 | 79.44 | 80.21 | 79.44 | 79.89 | 78.35 | -1.08% | 34,966 |
| Oct 29, 2024 | 81.86 | 81.86 | 80.65 | 80.76 | 79.21 | -0.82% | 35,099 |
| Oct 28, 2024 | 80.89 | 81.83 | 80.84 | 81.43 | 79.86 | 1.42% | 114,836 |
| Oct 25, 2024 | 80.41 | 80.99 | 80.24 | 80.29 | 78.74 | 0.43% | 55,577 |
| Oct 24, 2024 | 79.99 | 80.21 | 79.34 | 79.95 | 78.41 | -0.61% | 105,616 |
| Oct 23, 2024 | 81.38 | 81.45 | 80.30 | 80.44 | 78.89 | -0.72% | 38,248 |
| Oct 22, 2024 | 80.48 | 81.72 | 80.48 | 81.02 | 79.46 | 1.07% | 72,041 |
| Oct 21, 2024 | 80.01 | 80.56 | 79.64 | 80.16 | 78.62 | -1.02% | 146,766 |
| Oct 18, 2024 | 81.89 | 81.89 | 80.82 | 80.99 | 79.43 | 4.25% | 235,609 |
| Oct 17, 2024 | 77.97 | 77.97 | 77.17 | 77.69 | 76.19 | -2.50% | 74,449 |
| Oct 16, 2024 | 79.35 | 80.26 | 79.07 | 79.68 | 78.15 | 1.76% | 39,410 |
| Oct 15, 2024 | 80.48 | 80.48 | 78.15 | 78.30 | 76.79 | -5.07% | 168,423 |
| Oct 14, 2024 | 82.67 | 84.11 | 82.20 | 82.48 | 80.89 | -1.94% | 57,854 |
| Oct 11, 2024 | 82.23 | 84.41 | 82.03 | 84.11 | 82.49 | 0.36% | 44,513 |
| Oct 10, 2024 | 84.06 | 84.43 | 82.60 | 83.81 | 82.20 | 0.73% | 72,827 |
| Oct 9, 2024 | 81.83 | 83.76 | 81.83 | 83.20 | 81.60 | -3.38% | 91,178 |
| Oct 8, 2024 | 85.54 | 86.86 | 84.08 | 86.11 | 84.45 | -11.38% | 270,451 |
| Oct 7, 2024 | 94.13 | 97.17 | 93.23 | 97.17 | 95.30 | 5.63% | 127,408 |
| Oct 4, 2024 | 91.17 | 91.99 | 90.34 | 91.99 | 90.22 | 4.31% | 103,048 |
| Oct 3, 2024 | 87.28 | 89.28 | 87.12 | 88.19 | 86.49 | -2.64% | 238,105 |
| Oct 2, 2024 | 89.75 | 90.58 | 88.24 | 90.58 | 88.84 | 6.77% | 173,057 |
| Oct 1, 2024 | 82.43 | 84.99 | 82.05 | 84.84 | 83.21 | 3.31% | 166,307 |
| Sep 30, 2024 | 84.12 | 84.26 | 81.82 | 82.12 | 80.54 | 1.32% | 129,353 |
| Sep 27, 2024 | 80.12 | 81.71 | 80.12 | 81.05 | 79.49 | 1.86% | 229,529 |
| Sep 26, 2024 | 79.96 | 79.96 | 78.18 | 79.57 | 78.04 | 8.70% | 266,521 |