State Street SPDR S&P China ETF (GXC)

91.63
-2.43 (-2.58%)
NYSE · Last Trade: Mar 22nd, 3:17 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/05/202699.7699.7698.8098.9313,18498.93
2/04/2026100.03100.0398.8999.3239,05799.32
2/03/2026100.25100.6399.44100.3312,774100.33
2/02/2026100.55101.08100.13100.6027,499100.60
1/30/2026102.82103.11101.30102.0515,397102.05
1/29/2026104.92105.00103.32104.3719,980104.37
1/28/2026104.44104.44103.65104.1515,819104.15
1/27/2026103.19103.50103.01103.4735,402103.47
1/26/2026102.17102.73102.17102.5310,713102.53
1/23/2026102.25102.82101.98102.4634,662102.46
1/22/2026102.44103.00102.44102.6611,624102.66
1/21/2026101.84102.36101.42102.1318,523102.13
1/20/2026100.61101.21100.36100.3620,483100.36
1/16/2026102.15102.15101.31101.7419,514101.74
1/15/2026102.90103.40102.30103.1511,076103.15
1/14/2026102.94103.17102.73103.1712,744103.17
1/13/2026103.14103.25102.79103.109,990103.10
1/12/2026102.33104.31101.98104.0826,141104.08
1/09/2026100.94101.36100.60101.0814,766101.08
1/08/202699.90101.0399.90100.8428,073100.84
1/07/2026100.60100.74100.33100.4154,983100.41
1/06/2026101.53101.71100.95100.9515,901100.95
1/05/202699.71100.8499.40100.7313,205100.73
1/02/202699.32100.0999.32100.0822,366100.08
12/31/202597.2697.2696.7296.8125,78796.81
12/30/202597.7697.9297.5597.5515,45797.55
12/29/202597.3897.6297.0097.1775,24097.17
12/26/202598.6299.2098.5699.0915,33599.09
12/24/202598.2698.4098.1098.3015,87698.30
12/23/202597.7298.1797.5598.0056,07098.00
12/22/202598.0998.5597.8998.519,81498.51