State Street SPDR S&P China ETF (GXC)

98.30
+2.32 (2.42%)
NYSE · Last Trade: May 6th, 4:53 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202695.7496.1695.7495.9824,15995.98
5/04/202696.0096.5395.7195.7135,16995.71
5/01/202696.0296.8296.0296.347,92696.34
4/30/202695.1296.4795.0996.2119,82696.21
4/29/202695.2895.2894.7694.7612,64894.76
4/28/202694.1294.7694.1294.4635,79894.46
4/27/202695.3395.4595.0195.1924,56095.19
4/24/202695.6996.3595.6996.339,83896.33
4/23/202696.0696.2095.0195.2936,55895.29
4/22/202697.0097.2396.8696.8610,63596.86
4/21/202697.8597.8596.7996.8324,63696.83
4/20/202698.0698.4697.9097.9313,49097.93
4/17/202698.2098.7898.0098.3818,75498.38
4/16/202697.0197.8796.6996.95268,93096.95
4/15/202695.6996.1395.6096.056,60796.05
4/14/202695.2896.2095.2896.04349,17496.04
4/13/202693.9195.1593.9195.1514,28595.15
4/10/202695.0395.0394.4194.415,68994.41
4/09/202693.7494.3293.3894.1319,76294.13
4/08/202695.2195.2194.5294.9611,67194.96
4/07/202691.7191.7390.8691.6915,96291.69
4/06/202691.5992.2691.5991.9230,00291.92
4/02/202691.6992.5791.1092.2133,11992.21
4/01/202693.0393.3492.7092.7332,35092.73
3/31/202691.2993.1291.2993.1250,08093.12
3/30/202691.4591.6290.6591.1915,45491.19
3/27/202691.2191.4090.6790.8011,69090.80
3/26/202691.4591.8990.7991.0725,40691.07
3/25/202693.5793.7593.3193.475,03993.47
3/24/202691.3592.0391.2591.6926,52391.69
3/23/202691.7292.4691.3991.8717,94491.87
3/20/202692.7892.7891.2191.6319,53991.63
3/19/202693.2794.0892.8594.0626,19094.06
3/18/202696.0896.1294.7894.8715,58294.87
3/17/202697.2097.2096.4496.4423,02996.44
3/16/202697.3397.5696.9897.1023,40497.10
3/13/202696.9496.9795.9196.3168,84296.31
3/12/202696.3996.4696.0096.0029,68196.00
3/11/202697.4897.4896.6897.2114,69397.21
3/10/202696.9298.3996.8897.6124,29797.61
3/09/202694.6396.2994.1896.2935,48096.29
3/06/202693.9995.1793.9994.8935,38494.89
3/05/202694.0894.5793.4794.0036,86194.00
3/04/202695.1695.4894.6995.2722,71995.27
3/03/202694.9695.1493.3095.1233,71795.12
3/02/202696.6198.2796.6198.1725,81598.17
2/27/202698.4698.8998.2898.2935,83198.29
2/26/202698.8699.2298.0098.5738,35798.57
2/25/2026100.40100.81100.05100.8129,332100.81
2/24/202699.68100.2899.51100.2818,320100.28
2/23/2026100.94101.25100.15100.2865,304100.28
2/20/202698.84100.9298.83100.9220,833100.92
2/19/202699.87100.4499.87100.448,182100.44
2/18/2026100.67101.08100.41100.4118,125100.41
2/17/202699.91100.6099.74100.3126,295100.31
2/13/202699.41100.0899.3399.9128,20999.91
2/12/2026101.70101.7099.66100.2317,104100.23
2/11/2026101.74102.22101.12102.1124,854102.11
2/10/2026101.77102.37101.77101.9818,013101.98
2/09/2026101.08102.11101.08102.039,324102.03
2/06/2026100.33101.23100.08101.2322,208101.23