SPDR S&P China ETF (GXC)
NYSEARCA: GXC · Real-Time Price · USD
95.25
+0.85 (0.90%)
Aug 15, 2025, 4:00 PM - Market closed
GXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 95.17 | 95.49 | 95.17 | 95.25 | 95.25 | 0.90% | 24,236 |
| Aug 14, 2025 | 94.65 | 94.67 | 94.23 | 94.40 | 94.40 | -1.93% | 16,703 |
| Aug 13, 2025 | 95.62 | 96.36 | 95.62 | 96.26 | 96.26 | 2.67% | 44,070 |
| Aug 12, 2025 | 92.93 | 93.85 | 92.93 | 93.76 | 93.76 | 1.35% | 14,367 |
| Aug 11, 2025 | 92.94 | 93.00 | 92.30 | 92.51 | 92.51 | -0.53% | 12,293 |
| Aug 8, 2025 | 92.65 | 93.07 | 92.60 | 93.00 | 93.00 | 0.10% | 15,241 |
| Aug 7, 2025 | 93.22 | 93.22 | 92.67 | 92.91 | 92.91 | -0.27% | 6,831 |
| Aug 6, 2025 | 92.67 | 93.16 | 92.54 | 93.16 | 93.16 | 0.86% | 5,336 |
| Aug 5, 2025 | 92.52 | 92.65 | 92.26 | 92.37 | 92.37 | 0.72% | 16,730 |
| Aug 4, 2025 | 91.65 | 91.71 | 91.40 | 91.71 | 91.71 | 1.66% | 18,276 |
| Aug 1, 2025 | 90.65 | 90.65 | 89.79 | 90.21 | 90.21 | -1.41% | 27,836 |
| Jul 31, 2025 | 91.19 | 91.67 | 91.19 | 91.50 | 91.50 | -0.83% | 15,938 |
| Jul 30, 2025 | 92.47 | 92.97 | 92.15 | 92.27 | 92.27 | -1.07% | 83,093 |
| Jul 29, 2025 | 94.04 | 94.04 | 93.26 | 93.27 | 93.27 | -0.04% | 11,299 |
| Jul 28, 2025 | 93.75 | 93.84 | 93.03 | 93.30 | 93.30 | -0.14% | 6,878 |
| Jul 25, 2025 | 93.17 | 93.59 | 93.01 | 93.43 | 93.43 | -0.51% | 6,992 |
| Jul 24, 2025 | 94.31 | 94.31 | 93.81 | 93.91 | 93.91 | 0.17% | 6,715 |
| Jul 23, 2025 | 93.44 | 93.83 | 93.44 | 93.75 | 93.75 | 0.67% | 10,554 |
| Jul 22, 2025 | 92.32 | 93.15 | 92.32 | 93.13 | 93.13 | 1.28% | 19,455 |
| Jul 21, 2025 | 91.87 | 92.17 | 91.77 | 91.95 | 91.95 | 0.76% | 9,906 |
| Jul 18, 2025 | 91.43 | 91.87 | 91.24 | 91.26 | 91.26 | 0.85% | 32,590 |
| Jul 17, 2025 | 89.89 | 90.53 | 89.76 | 90.49 | 90.49 | 0.81% | 20,831 |
| Jul 16, 2025 | 89.66 | 89.76 | 89.22 | 89.76 | 89.76 | -0.41% | 10,768 |
| Jul 15, 2025 | 89.48 | 90.15 | 89.28 | 90.13 | 90.13 | 1.72% | 12,189 |
| Jul 14, 2025 | 88.57 | 88.75 | 88.40 | 88.61 | 88.61 | 0.88% | 8,029 |
| Jul 11, 2025 | 87.99 | 88.04 | 87.71 | 87.84 | 87.84 | -0.08% | 5,396 |
| Jul 10, 2025 | 87.78 | 88.03 | 87.30 | 87.91 | 87.91 | 0.71% | 9,569 |
| Jul 9, 2025 | 87.61 | 87.61 | 86.95 | 87.29 | 87.29 | -0.75% | 16,306 |
| Jul 8, 2025 | 87.75 | 88.07 | 87.67 | 87.95 | 87.95 | 0.98% | 10,798 |
| Jul 7, 2025 | 86.88 | 87.53 | 86.88 | 87.10 | 87.10 | -0.02% | 14,459 |
| Jul 3, 2025 | 87.21 | 87.45 | 87.01 | 87.12 | 87.12 | -0.15% | 9,965 |
| Jul 2, 2025 | 87.26 | 87.26 | 86.89 | 87.25 | 87.25 | -0.56% | 21,074 |
| Jul 1, 2025 | 87.45 | 87.84 | 87.45 | 87.74 | 87.74 | 0.22% | 10,553 |
| Jun 30, 2025 | 87.04 | 87.55 | 86.91 | 87.55 | 87.55 | 0.18% | 10,657 |
| Jun 27, 2025 | 87.59 | 87.59 | 87.13 | 87.39 | 87.39 | -0.51% | 13,093 |
| Jun 26, 2025 | 87.68 | 88.05 | 87.51 | 87.84 | 87.84 | 0.02% | 11,077 |
| Jun 25, 2025 | 88.21 | 88.21 | 87.70 | 87.82 | 87.82 | -0.01% | 13,940 |
| Jun 24, 2025 | 86.80 | 87.85 | 86.78 | 87.83 | 87.83 | 2.51% | 24,401 |
| Jun 23, 2025 | 85.16 | 85.75 | 84.99 | 85.68 | 85.68 | 0.14% | 19,061 |
| Jun 20, 2025 | 86.17 | 86.17 | 85.50 | 85.56 | 84.57 | -0.91% | 11,322 |
| Jun 18, 2025 | 86.81 | 86.81 | 86.28 | 86.35 | 85.35 | -0.88% | 13,661 |
| Jun 17, 2025 | 87.59 | 87.71 | 87.12 | 87.12 | 86.11 | -0.89% | 14,100 |
| Jun 16, 2025 | 87.60 | 88.37 | 87.60 | 87.90 | 86.88 | 1.17% | 9,466 |
| Jun 13, 2025 | 86.97 | 87.24 | 86.68 | 86.88 | 85.88 | -1.65% | 16,329 |
| Jun 12, 2025 | 88.25 | 88.47 | 88.23 | 88.34 | 87.32 | 0.09% | 13,191 |
| Jun 11, 2025 | 88.51 | 88.53 | 88.22 | 88.26 | 87.24 | 0.36% | 11,556 |
| Jun 10, 2025 | 88.00 | 88.02 | 87.39 | 87.94 | 86.92 | 0.13% | 14,131 |
| Jun 9, 2025 | 87.41 | 87.95 | 87.41 | 87.82 | 86.81 | 1.19% | 19,820 |
| Jun 6, 2025 | 86.43 | 86.79 | 86.23 | 86.79 | 85.79 | -0.03% | 9,140 |
| Jun 5, 2025 | 87.22 | 87.30 | 86.62 | 86.82 | 85.82 | 0.31% | 10,563 |