State Street SPDR S&P China ETF (GXC)

GXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	88.07	88.41	87.89	88.12	88.12	1.24%	25,323
Jul 7, 2026	87.03	87.60	86.98	87.04	87.04	-0.70%	38,611
Jul 6, 2026	87.14	87.89	87.14	87.65	87.65	1.71%	19,084
Jul 2, 2026	86.64	86.88	85.81	86.18	86.18	-1.54%	26,978
Jul 1, 2026	85.92	87.85	85.92	87.53	87.53	1.17%	12,349
Jun 30, 2026	86.33	86.79	86.33	86.52	86.52	0.27%	10,978
Jun 29, 2026	86.01	86.32	85.71	86.29	86.29	0.45%	18,632
Jun 26, 2026	85.03	85.95	85.03	85.90	85.90	-0.34%	34,067
Jun 25, 2026	86.83	86.99	86.06	86.19	86.19	-1.11%	25,130
Jun 24, 2026	87.17	87.55	87.07	87.16	87.16	-0.62%	15,238
Jun 23, 2026	88.20	88.20	87.70	87.70	87.70	-2.39%	26,451
Jun 22, 2026	89.56	89.91	89.13	89.85	89.85	0.75%	23,114
Jun 18, 2026	89.98	90.04	89.56	89.85	89.18	-0.07%	26,737
Jun 17, 2026	91.17	91.58	89.87	89.91	89.24	-1.60%	30,741
Jun 16, 2026	91.65	91.67	91.28	91.37	90.69	-1.34%	9,214
Jun 15, 2026	92.62	93.01	92.58	92.61	91.92	0.96%	14,784
Jun 12, 2026	91.62	91.78	91.36	91.73	91.05	0.91%	6,417
Jun 11, 2026	89.76	91.11	89.68	90.90	90.23	0.45%	12,799
Jun 10, 2026	90.53	91.30	90.49	90.49	89.82	-0.47%	15,548
Jun 9, 2026	91.23	91.55	90.00	90.92	90.25	0.60%	11,544
Jun 8, 2026	90.59	91.00	90.18	90.38	89.71	-0.21%	38,513
Jun 5, 2026	91.87	92.06	90.50	90.57	89.90	-2.79%	34,206
Jun 4, 2026	93.52	93.63	93.00	93.17	92.48	0.17%	13,461
Jun 3, 2026	94.03	94.03	92.97	93.01	92.32	-2.27%	34,335
Jun 2, 2026	95.10	95.61	94.87	95.17	94.47	2.60%	24,301
Jun 1, 2026	92.14	92.93	92.14	92.76	92.07	0.52%	12,378
May 29, 2026	92.17	92.74	92.17	92.28	91.60	0.04%	32,065
May 28, 2026	91.44	92.41	91.26	92.25	91.57	-0.62%	77,640
May 27, 2026	92.71	93.12	92.68	92.83	92.14	-1.18%	13,118
May 26, 2026	93.84	94.20	93.72	93.94	93.24	0.69%	15,530
May 22, 2026	92.44	93.30	92.44	93.30	92.61	-0.46%	27,387
May 21, 2026	93.04	94.02	92.91	93.73	93.04	-1.60%	30,409
May 20, 2026	94.45	95.25	94.42	95.25	94.54	0.53%	13,922
May 19, 2026	94.45	94.97	94.45	94.75	94.05	0.16%	30,810
May 18, 2026	95.00	95.00	94.34	94.60	93.90	-0.50%	19,865
May 15, 2026	95.67	95.67	94.95	95.08	94.38	-2.40%	52,550
May 14, 2026	97.53	97.57	96.82	97.42	96.70	-2.47%	17,282
May 13, 2026	96.75	100.21	96.75	99.89	99.15	2.45%	19,736
May 12, 2026	98.02	98.02	97.01	97.50	96.78	-0.14%	48,286
May 11, 2026	98.38	98.95	97.64	97.64	96.92	0.11%	31,168
May 8, 2026	98.07	98.49	97.48	97.53	96.81	0.08%	29,207
May 7, 2026	98.50	98.50	97.40	97.45	96.73	-0.86%	66,556
May 6, 2026	96.87	98.36	96.87	98.30	97.57	2.42%	24,182
May 5, 2026	95.74	96.16	95.74	95.98	95.27	0.28%	24,158
May 4, 2026	96.00	96.54	95.71	95.71	95.00	-0.65%	35,169
May 1, 2026	96.02	96.82	96.02	96.34	95.63	0.14%	7,925
Apr 30, 2026	95.12	96.47	95.10	96.21	95.50	1.53%	19,825
Apr 29, 2026	95.28	95.28	94.76	94.76	94.06	0.32%	12,648
Apr 28, 2026	94.12	94.76	94.12	94.46	93.76	-0.77%	35,798
Apr 27, 2026	95.33	95.45	95.01	95.19	94.48	-1.19%	24,560

Data Source: S&P Global Market Intelligence Last updated: Jul 8, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 8, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.