SPDR S&P China ETF (GXC)
NYSEARCA: GXC · Real-Time Price · USD
82.19
+0.53 (0.65%)
Apr 24, 2025, 4:00 PM EDT - Market closed
GXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 81.73 | 82.26 | 81.72 | 82.19 | 82.19 | 0.65% | 9,938 |
| Apr 23, 2025 | 81.98 | 82.80 | 81.60 | 81.66 | 81.66 | 1.13% | 22,505 |
| Apr 22, 2025 | 80.26 | 81.14 | 80.03 | 80.75 | 80.75 | 2.77% | 32,411 |
| Apr 21, 2025 | 78.73 | 78.78 | 77.92 | 78.57 | 78.57 | 0.60% | 15,251 |
| Apr 17, 2025 | 79.16 | 79.32 | 78.10 | 78.10 | 78.10 | 0.04% | 14,471 |
| Apr 16, 2025 | 78.45 | 78.84 | 77.77 | 78.07 | 78.07 | -1.82% | 94,032 |
| Apr 15, 2025 | 79.83 | 79.94 | 79.49 | 79.52 | 79.52 | -0.92% | 20,765 |
| Apr 14, 2025 | 79.91 | 80.90 | 79.87 | 80.26 | 80.26 | 1.52% | 20,228 |
| Apr 11, 2025 | 77.83 | 79.17 | 77.23 | 79.06 | 79.06 | 3.75% | 38,795 |
| Apr 10, 2025 | 76.79 | 77.45 | 75.00 | 76.20 | 76.20 | -0.44% | 794,460 |
| Apr 9, 2025 | 74.29 | 76.92 | 73.50 | 76.54 | 76.54 | 6.47% | 103,105 |
| Apr 8, 2025 | 76.23 | 76.23 | 71.20 | 71.89 | 71.89 | -1.60% | 157,474 |
| Apr 7, 2025 | 73.85 | 76.86 | 71.56 | 73.06 | 73.06 | -8.07% | 151,836 |
| Apr 4, 2025 | 80.49 | 80.49 | 78.05 | 79.47 | 79.47 | -6.40% | 217,835 |
| Apr 3, 2025 | 84.05 | 85.12 | 84.05 | 84.90 | 84.90 | -0.93% | 43,375 |
| Apr 2, 2025 | 86.05 | 86.16 | 85.55 | 85.70 | 85.70 | -0.53% | 78,347 |
| Apr 1, 2025 | 86.13 | 86.47 | 85.68 | 86.16 | 86.16 | 0.19% | 231,785 |
| Mar 31, 2025 | 85.64 | 86.13 | 85.10 | 86.00 | 86.00 | -0.29% | 77,772 |
| 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 |