State Street SPDR S&P China ETF (GXC)

Last Price91.80

Change-0.15 (-0.16%)

NYSE· Last Trade: Aug 5th, 6:23 PM EDT

Historical Prices For State Street SPDR S&P China ETF (GXC)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	91.47	92.03	91.47	91.95	7,344	91.95
8/03/2026	91.13	91.71	91.13	91.54	14,751	91.54
7/31/2026	91.19	91.48	90.69	91.43	10,160	91.43
7/30/2026	90.62	91.08	90.44	91.08	8,678	91.08
7/29/2026	90.27	90.90	90.20	90.26	12,116	90.26
7/28/2026	89.07	89.74	88.99	89.69	27,582	89.69
7/27/2026	89.52	89.81	89.17	89.64	15,843	89.64
7/24/2026	87.93	88.54	87.93	88.03	26,085	88.03
7/23/2026	88.85	88.85	88.28	88.44	25,172	88.44
7/22/2026	88.85	89.08	88.57	88.57	12,081	88.57
7/21/2026	89.62	90.00	89.22	89.27	308,090	89.27
7/20/2026	89.00	89.64	88.85	89.21	10,229	89.21
7/17/2026	87.12	87.65	86.87	87.57	15,554	87.57
7/16/2026	90.10	90.10	89.59	89.59	5,448	89.59
7/15/2026	90.00	90.45	89.94	90.07	17,584	90.07
7/14/2026	88.90	89.13	88.67	88.73	9,339	88.73
7/13/2026	88.13	88.13	87.31	87.56	20,136	87.56
7/10/2026	89.03	89.20	88.64	88.79	12,046	88.79
7/09/2026	88.59	89.04	88.53	88.92	11,331	88.92
7/08/2026	88.07	88.41	87.89	88.12	25,324	88.12
7/07/2026	87.03	87.60	86.98	87.04	38,611	87.04
7/06/2026	87.14	87.89	87.14	87.65	19,084	87.65
7/02/2026	86.64	86.88	85.81	86.18	26,978	86.18
7/01/2026	85.92	87.85	85.92	87.53	12,349	87.53
6/30/2026	86.33	86.79	86.33	86.52	10,979	86.52
6/29/2026	86.01	86.31	85.71	86.29	18,633	86.29
6/26/2026	85.03	85.95	85.03	85.90	34,068	85.90
6/25/2026	86.83	86.99	86.06	86.19	25,130	86.19
6/24/2026	87.17	87.55	87.07	87.16	15,239	87.16
6/23/2026	88.20	88.20	87.70	87.70	26,451	87.70
6/22/2026	89.56	89.91	89.13	89.85	23,121	89.85
6/18/2026	89.98	90.04	89.56	89.85	26,738	89.19
6/17/2026	91.17	91.58	89.87	89.91	30,741	89.24
6/16/2026	91.65	91.67	91.28	91.37	9,215	90.69
6/15/2026	92.62	93.01	92.58	92.61	14,785	91.92
6/12/2026	91.62	91.78	91.36	91.73	6,417	91.05
6/11/2026	89.76	91.11	89.67	90.90	12,799	90.23
6/10/2026	90.53	91.30	90.49	90.49	15,548	89.82
6/09/2026	91.23	91.55	90.00	90.92	11,544	90.25
6/08/2026	90.59	91.00	90.18	90.38	38,513	89.71
6/05/2026	91.87	92.06	90.50	90.57	34,206	89.90
6/04/2026	93.52	93.63	93.00	93.17	13,461	92.48
6/03/2026	94.03	94.03	92.97	93.01	34,336	92.32
6/02/2026	95.10	95.61	94.87	95.17	24,302	94.47
6/01/2026	92.14	92.93	92.14	92.76	12,378	92.07
5/29/2026	0.01	92.74	92.17	92.28	32,066	91.60
5/28/2026	91.44	92.41	91.26	92.25	77,640	91.57
5/27/2026	92.71	93.11	92.68	92.83	13,118	92.14
5/26/2026	93.84	94.20	93.72	93.94	15,530	93.24
5/22/2026	92.44	93.30	92.44	93.30	27,389	92.61
5/21/2026	93.04	94.02	92.91	93.73	30,410	93.04
5/20/2026	94.45	95.25	94.42	95.25	13,922	94.55
5/19/2026	94.45	94.97	94.45	94.75	30,811	94.05
5/18/2026	95.00	95.00	94.34	94.60	19,866	93.90
5/15/2026	95.67	95.67	94.94	95.08	52,550	94.38
5/14/2026	97.53	97.57	96.82	97.42	17,282	96.70
5/13/2026	96.75	100.21	96.75	99.89	19,737	99.15
5/12/2026	98.02	98.02	97.01	97.50	48,287	96.78
5/11/2026	98.38	98.95	97.64	97.64	31,139	96.92
5/08/2026	98.07	98.49	97.48	97.53	29,207	96.81
5/07/2026	98.50	98.50	97.40	97.45	66,557	96.73
5/06/2026	96.87	98.36	96.87	98.30	24,183	97.57