State Street SPDR S&P China ETF (GXC)
NYSEARCA: GXC · Real-Time Price · USD
94.46
-0.73 (-0.77%)
At close: Apr 28, 2026, 4:00 PM EDT
94.46
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
GXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.12 | 94.76 | 94.12 | 94.46 | 94.46 | -0.77% | 35,798 |
| Apr 27, 2026 | 95.33 | 95.45 | 95.01 | 95.19 | 95.19 | -1.19% | 24,560 |
| Apr 24, 2026 | 95.69 | 96.35 | 95.69 | 96.33 | 96.33 | 1.09% | 9,835 |
| Apr 23, 2026 | 96.06 | 96.20 | 95.01 | 95.29 | 95.29 | -1.62% | 36,552 |
| Apr 22, 2026 | 97.00 | 97.23 | 96.86 | 96.86 | 96.86 | 0.04% | 10,634 |
| Apr 21, 2026 | 97.85 | 97.85 | 96.79 | 96.83 | 96.83 | -1.13% | 24,635 |
| Apr 20, 2026 | 98.06 | 98.46 | 97.90 | 97.93 | 97.93 | -0.46% | 13,490 |
| Apr 17, 2026 | 98.20 | 98.78 | 98.00 | 98.38 | 98.38 | 1.47% | 18,751 |
| Apr 16, 2026 | 97.01 | 97.87 | 96.69 | 96.95 | 96.95 | 0.94% | 268,930 |
| Apr 15, 2026 | 95.69 | 96.13 | 95.60 | 96.05 | 96.05 | 0.01% | 6,607 |
| Apr 14, 2026 | 95.28 | 96.20 | 95.28 | 96.04 | 96.04 | 0.94% | 349,174 |
| Apr 13, 2026 | 93.91 | 95.15 | 93.91 | 95.15 | 95.15 | 0.78% | 14,284 |
| Apr 10, 2026 | 95.03 | 95.03 | 94.41 | 94.41 | 94.41 | 0.30% | 5,689 |
| Apr 9, 2026 | 93.74 | 94.32 | 93.38 | 94.13 | 94.13 | -0.87% | 19,760 |
| Apr 8, 2026 | 95.21 | 95.21 | 94.52 | 94.96 | 94.96 | 3.57% | 11,668 |
| Apr 7, 2026 | 91.71 | 91.73 | 90.86 | 91.69 | 91.69 | -0.25% | 15,960 |
| Apr 6, 2026 | 91.59 | 92.26 | 91.59 | 91.92 | 91.92 | -0.31% | 30,001 |
| Apr 2, 2026 | 91.69 | 92.57 | 91.10 | 92.21 | 92.21 | -0.56% | 33,118 |
| Apr 1, 2026 | 93.03 | 93.35 | 92.70 | 92.73 | 92.73 | -0.42% | 32,350 |
| Mar 31, 2026 | 91.29 | 93.12 | 91.29 | 93.12 | 93.12 | 2.12% | 50,058 |
| Mar 30, 2026 | 91.45 | 91.62 | 90.65 | 91.19 | 91.19 | 0.43% | 15,453 |
| Mar 27, 2026 | 91.21 | 91.40 | 90.67 | 90.80 | 90.80 | -0.30% | 11,689 |
| Mar 26, 2026 | 91.45 | 91.89 | 90.79 | 91.07 | 91.07 | -2.57% | 25,290 |
| Mar 25, 2026 | 93.57 | 93.75 | 93.31 | 93.48 | 93.47 | 1.95% | 5,039 |
| Mar 24, 2026 | 91.35 | 92.03 | 91.26 | 91.69 | 91.69 | -0.20% | 26,380 |
| Mar 23, 2026 | 91.72 | 92.46 | 91.39 | 91.87 | 91.87 | 0.26% | 17,939 |
| Mar 20, 2026 | 92.78 | 92.78 | 91.21 | 91.63 | 91.63 | -2.58% | 19,534 |
| Mar 19, 2026 | 93.27 | 94.08 | 92.85 | 94.06 | 94.06 | -0.85% | 26,190 |
| Mar 18, 2026 | 96.08 | 96.12 | 94.78 | 94.87 | 94.87 | -1.63% | 15,582 |
| Mar 17, 2026 | 97.20 | 97.20 | 96.44 | 96.44 | 96.44 | -0.68% | 23,029 |
| Mar 16, 2026 | 97.33 | 97.56 | 96.98 | 97.10 | 97.10 | 0.82% | 23,404 |
| Mar 13, 2026 | 96.94 | 96.97 | 95.91 | 96.31 | 96.31 | 0.32% | 68,841 |
| Mar 12, 2026 | 96.39 | 96.46 | 96.00 | 96.00 | 96.00 | -1.24% | 29,682 |
| Mar 11, 2026 | 97.48 | 97.48 | 96.68 | 97.21 | 97.21 | -0.41% | 14,690 |
| Mar 10, 2026 | 96.92 | 98.39 | 96.88 | 97.61 | 97.61 | 1.37% | 24,296 |
| Mar 9, 2026 | 94.63 | 96.29 | 94.18 | 96.29 | 96.29 | 1.48% | 35,480 |
| Mar 6, 2026 | 93.99 | 95.17 | 93.99 | 94.89 | 94.89 | 0.95% | 35,383 |
| Mar 5, 2026 | 94.08 | 94.57 | 93.47 | 94.00 | 94.00 | -1.33% | 36,860 |
| Mar 4, 2026 | 95.16 | 95.48 | 94.69 | 95.27 | 95.27 | 0.16% | 22,676 |
| Mar 3, 2026 | 94.96 | 95.14 | 93.30 | 95.12 | 95.12 | -3.11% | 33,717 |
| Mar 2, 2026 | 96.61 | 98.27 | 96.61 | 98.17 | 98.17 | -0.12% | 25,814 |
| Feb 27, 2026 | 98.46 | 98.89 | 98.28 | 98.29 | 98.29 | -0.28% | 35,656 |
| Feb 26, 2026 | 98.86 | 99.22 | 98.00 | 98.57 | 98.57 | -2.22% | 38,356 |
| Feb 25, 2026 | 100.40 | 100.81 | 100.05 | 100.81 | 100.81 | 0.53% | 29,309 |
| Feb 24, 2026 | 99.68 | 100.28 | 99.51 | 100.28 | 100.28 | - | 18,320 |
| Feb 23, 2026 | 100.94 | 101.25 | 100.15 | 100.28 | 100.28 | -0.63% | 65,203 |
| Feb 20, 2026 | 98.84 | 100.92 | 98.83 | 100.92 | 100.92 | 0.48% | 20,829 |
| Feb 19, 2026 | 99.87 | 100.44 | 99.87 | 100.44 | 100.44 | 0.03% | 8,182 |
| Feb 18, 2026 | 100.67 | 101.08 | 100.41 | 100.41 | 100.41 | 0.10% | 18,125 |
| Feb 17, 2026 | 99.91 | 100.60 | 99.74 | 100.31 | 100.31 | 0.40% | 26,294 |