State Street SPDR S&P China ETF (GXC)

Last Price83.49

Change-0.97 (-1.15%)

NYSE · Last Trade: Nov 10th, 1:41 PM EST

Quote News Press Releases Chart Historical

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

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	84.28	84.73	84.28	84.46	19,546	84.46
11/06/2026	84.16	85.09	84.16	84.87	7,430	84.87
11/05/2026	86.16	86.16	84.48	84.71	34,424	84.71
11/04/2026	84.63	84.85	84.55	84.64	10,557	84.64
11/03/2026	81.59	81.68	81.25	81.26	23,483	81.26
11/02/2026	81.41	82.20	81.41	81.41	15,983	81.41
10/30/2026	80.86	80.96	80.50	80.79	13,330	80.79
10/29/2026	80.49	80.94	80.49	80.82	10,668	80.82
10/28/2026	81.27	81.34	80.85	81.11	65,413	81.11
10/27/2026	80.84	81.13	80.69	81.13	11,393	81.13
10/26/2026	81.39	81.75	81.35	81.44	11,380	81.44
10/23/2026	81.08	81.31	80.99	81.21	54,599	81.21
10/22/2026	80.53	81.14	80.53	81.14	60,402	81.14
10/21/2026	83.04	83.10	82.72	82.99	15,759	82.99
10/20/2026	83.50	84.21	83.50	84.12	11,175	84.12
10/19/2026	84.22	84.22	83.76	83.81	20,022	83.81
10/16/2026	84.33	84.65	83.91	84.04	14,883	84.04
10/15/2026	84.35	84.89	84.19	84.78	8,908	84.78
10/14/2026	84.94	84.94	84.47	84.49	21,616	84.49
10/13/2026	85.65	86.03	85.55	85.78	11,873	85.78
10/12/2026	85.82	85.82	85.45	85.69	5,632	85.69
10/09/2026	86.11	86.79	86.11	86.52	12,932	86.52
10/08/2026	84.79	84.97	84.45	84.88	8,915	84.88
10/07/2026	85.47	85.50	85.13	85.36	9,133	85.36
10/06/2026	86.42	86.42	85.95	86.24	25,072	86.24
10/05/2026	85.77	86.52	85.73	86.45	11,216	86.45
10/02/2026	85.49	85.49	84.83	85.30	15,136	85.30
10/01/2026	86.50	86.98	85.94	86.44	25,147	86.44
9/30/2026	86.83	86.93	86.58	86.77	12,284	86.77
9/29/2026	86.34	86.34	85.81	86.24	57,331	86.24
9/28/2026	86.78	86.97	86.58	86.82	12,894	86.82
9/25/2026	87.05	87.11	86.92	87.11	6,962	87.11
9/24/2026	87.72	87.83	87.28	87.52	16,733	87.52
9/23/2026	88.40	88.44	88.05	88.21	6,423	88.21
9/22/2026	89.88	90.17	89.35	89.66	17,989	89.66
9/21/2026	89.25	89.57	88.78	89.55	10,577	89.55
9/18/2026	87.34	88.13	87.26	88.13	57,742	88.13
9/17/2026	87.28	87.45	87.19	87.25	9,335	87.25
9/16/2026	87.37	87.37	86.43	86.51	17,337	86.51
9/15/2026	87.55	87.66	87.28	87.28	10,044	87.28
9/14/2026	87.84	88.45	87.74	88.01	23,377	88.01
9/11/2026	88.09	88.41	87.40	87.58	228,975	87.58
9/10/2026	88.03	88.30	87.76	87.76	31,867	87.76
9/09/2026	89.16	89.23	88.75	88.75	11,951	88.75
9/08/2026	89.92	89.99	89.33	89.70	12,877	89.70
9/04/2026	90.68	91.07	90.50	91.00	16,426	91.00
9/03/2026	89.87	90.36	89.45	90.19	15,309	90.19
9/02/2026	90.06	90.33	90.06	90.08	5,571	90.08
9/01/2026	90.19	90.76	90.19	90.27	5,373	90.27
8/31/2026	91.10	91.12	90.65	90.76	7,599	90.76
8/28/2026	91.15	91.51	90.87	91.21	50,067	91.21
8/27/2026	90.90	90.91	90.75	90.89	8,375	90.89
8/26/2026	90.94	91.00	90.72	91.00	11,138	91.00
8/25/2026	90.26	90.87	90.26	90.69	30,930	90.69
8/24/2026	90.28	90.63	90.16	90.39	12,556	90.39
8/21/2026	91.84	91.84	91.46	91.46	5,301	91.46
8/20/2026	90.85	91.42	90.77	91.04	14,662	91.04
8/19/2026	90.99	91.21	90.99	91.10	14,072	91.10
8/18/2026	91.01	91.13	90.88	90.88	9,498	90.88
8/17/2026	90.77	91.19	90.77	90.96	13,787	90.96
8/14/2026	90.07	90.60	90.07	90.32	6,692	90.32
8/13/2026	90.70	90.70	89.94	90.18	20,416	90.18
8/12/2026	91.73	91.73	90.93	91.14	16,950	91.14
8/11/2026	92.20	92.20	91.57	91.72	14,344	91.72
8/10/2026	92.78	93.48	92.76	93.44	20,122	93.44