State Street SPDR S&P China ETF (GXC)

NYSEARCA: GXC · Real-Time Price · USD

94.46

-0.73 (-0.77%)

At close: Apr 28, 2026, 4:00 PM EDT

94.46

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

GXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	94.12	94.76	94.12	94.46	94.46	-0.77%	35,798
Apr 27, 2026	95.33	95.45	95.01	95.19	95.19	-1.19%	24,560
Apr 24, 2026	95.69	96.35	95.69	96.33	96.33	1.09%	9,835
Apr 23, 2026	96.06	96.20	95.01	95.29	95.29	-1.62%	36,552
Apr 22, 2026	97.00	97.23	96.86	96.86	96.86	0.04%	10,634
Apr 21, 2026	97.85	97.85	96.79	96.83	96.83	-1.13%	24,635
Apr 20, 2026	98.06	98.46	97.90	97.93	97.93	-0.46%	13,490
Apr 17, 2026	98.20	98.78	98.00	98.38	98.38	1.47%	18,751
Apr 16, 2026	97.01	97.87	96.69	96.95	96.95	0.94%	268,930
Apr 15, 2026	95.69	96.13	95.60	96.05	96.05	0.01%	6,607
Apr 14, 2026	95.28	96.20	95.28	96.04	96.04	0.94%	349,174
Apr 13, 2026	93.91	95.15	93.91	95.15	95.15	0.78%	14,284
Apr 10, 2026	95.03	95.03	94.41	94.41	94.41	0.30%	5,689
Apr 9, 2026	93.74	94.32	93.38	94.13	94.13	-0.87%	19,760
Apr 8, 2026	95.21	95.21	94.52	94.96	94.96	3.57%	11,668
Apr 7, 2026	91.71	91.73	90.86	91.69	91.69	-0.25%	15,960
Apr 6, 2026	91.59	92.26	91.59	91.92	91.92	-0.31%	30,001
Apr 2, 2026	91.69	92.57	91.10	92.21	92.21	-0.56%	33,118
Apr 1, 2026	93.03	93.35	92.70	92.73	92.73	-0.42%	32,350
Mar 31, 2026	91.29	93.12	91.29	93.12	93.12	2.12%	50,058
Mar 30, 2026	91.45	91.62	90.65	91.19	91.19	0.43%	15,453
Mar 27, 2026	91.21	91.40	90.67	90.80	90.80	-0.30%	11,689
Mar 26, 2026	91.45	91.89	90.79	91.07	91.07	-2.57%	25,290
Mar 25, 2026	93.57	93.75	93.31	93.48	93.47	1.95%	5,039
Mar 24, 2026	91.35	92.03	91.26	91.69	91.69	-0.20%	26,380
Mar 23, 2026	91.72	92.46	91.39	91.87	91.87	0.26%	17,939
Mar 20, 2026	92.78	92.78	91.21	91.63	91.63	-2.58%	19,534
Mar 19, 2026	93.27	94.08	92.85	94.06	94.06	-0.85%	26,190
Mar 18, 2026	96.08	96.12	94.78	94.87	94.87	-1.63%	15,582
Mar 17, 2026	97.20	97.20	96.44	96.44	96.44	-0.68%	23,029
Mar 16, 2026	97.33	97.56	96.98	97.10	97.10	0.82%	23,404
Mar 13, 2026	96.94	96.97	95.91	96.31	96.31	0.32%	68,841
Mar 12, 2026	96.39	96.46	96.00	96.00	96.00	-1.24%	29,682
Mar 11, 2026	97.48	97.48	96.68	97.21	97.21	-0.41%	14,690
Mar 10, 2026	96.92	98.39	96.88	97.61	97.61	1.37%	24,296
Mar 9, 2026	94.63	96.29	94.18	96.29	96.29	1.48%	35,480
Mar 6, 2026	93.99	95.17	93.99	94.89	94.89	0.95%	35,383
Mar 5, 2026	94.08	94.57	93.47	94.00	94.00	-1.33%	36,860
Mar 4, 2026	95.16	95.48	94.69	95.27	95.27	0.16%	22,676
Mar 3, 2026	94.96	95.14	93.30	95.12	95.12	-3.11%	33,717
Mar 2, 2026	96.61	98.27	96.61	98.17	98.17	-0.12%	25,814
Feb 27, 2026	98.46	98.89	98.28	98.29	98.29	-0.28%	35,656
Feb 26, 2026	98.86	99.22	98.00	98.57	98.57	-2.22%	38,356
Feb 25, 2026	100.40	100.81	100.05	100.81	100.81	0.53%	29,309
Feb 24, 2026	99.68	100.28	99.51	100.28	100.28	-	18,320
Feb 23, 2026	100.94	101.25	100.15	100.28	100.28	-0.63%	65,203
Feb 20, 2026	98.84	100.92	98.83	100.92	100.92	0.48%	20,829
Feb 19, 2026	99.87	100.44	99.87	100.44	100.44	0.03%	8,182
Feb 18, 2026	100.67	101.08	100.41	100.41	100.41	0.10%	18,125
Feb 17, 2026	99.91	100.60	99.74	100.31	100.31	0.40%	26,294
Feb 13, 2026	99.41	100.08	99.33	99.91	99.91	-0.32%	28,060
Feb 12, 2026	101.70	101.70	99.66	100.23	100.23	-1.84%	17,104
Feb 11, 2026	101.74	102.22	101.12	102.11	102.11	0.13%	24,854
Feb 10, 2026	101.77	102.37	101.77	101.98	101.98	-0.05%	18,013
Feb 9, 2026	101.08	102.11	101.08	102.03	102.03	0.79%	9,317
Feb 6, 2026	100.33	101.23	100.08	101.23	101.23	2.32%	22,206
Feb 5, 2026	99.76	99.76	98.80	98.93	98.93	-0.40%	13,089
Feb 4, 2026	100.03	100.03	98.89	99.33	99.32	-1.00%	39,052
Feb 3, 2026	100.25	100.63	99.44	100.33	100.33	-0.27%	12,748
Feb 2, 2026	100.55	101.09	100.13	100.60	100.60	-1.42%	27,499
Jan 30, 2026	102.82	103.12	101.30	102.05	102.05	-2.22%	15,397
Jan 29, 2026	104.92	105.00	103.32	104.37	104.37	0.21%	19,898
Jan 28, 2026	104.44	104.44	103.65	104.15	104.15	0.66%	15,758
Jan 27, 2026	103.19	103.50	103.01	103.47	103.47	0.92%	35,402
Jan 26, 2026	102.17	102.73	102.17	102.53	102.53	0.07%	10,707
Jan 23, 2026	102.25	102.82	101.98	102.46	102.46	-0.19%	34,662
Jan 22, 2026	102.44	103.00	102.44	102.66	102.66	0.52%	11,619
Jan 21, 2026	101.84	102.37	101.42	102.13	102.13	1.76%	18,523
Jan 20, 2026	100.61	101.21	100.36	100.36	100.36	-1.36%	20,483
Jan 16, 2026	102.15	102.15	101.32	101.74	101.74	-1.37%	19,514
Jan 15, 2026	102.90	103.40	102.30	103.15	103.15	-0.02%	11,076
Jan 14, 2026	102.94	103.17	102.73	103.17	103.17	0.07%	12,744
Jan 13, 2026	103.14	103.25	102.79	103.10	103.10	-0.94%	9,990
Jan 12, 2026	102.33	104.31	101.98	104.08	104.08	2.97%	26,115
Jan 9, 2026	100.94	101.36	100.60	101.08	101.08	0.24%	14,766
Jan 8, 2026	99.90	101.03	99.90	100.84	100.84	0.43%	28,073
Jan 7, 2026	100.60	100.74	100.34	100.41	100.41	-0.53%	54,983
Jan 6, 2026	101.53	101.71	100.95	100.95	100.95	0.22%	15,901
Jan 5, 2026	99.71	100.84	99.40	100.73	100.73	0.65%	13,205
Jan 2, 2026	99.32	100.09	99.32	100.08	100.08	3.38%	22,315
Dec 31, 2025	97.26	97.26	96.72	96.81	96.81	-0.76%	25,786
Dec 30, 2025	97.76	97.92	97.55	97.55	97.55	0.39%	15,457
Dec 29, 2025	97.38	97.62	97.00	97.17	97.17	-1.94%	75,240
Dec 26, 2025	98.62	99.20	98.56	99.09	99.09	0.80%	15,335
Dec 24, 2025	98.26	98.40	98.10	98.30	98.30	0.31%	15,876
Dec 23, 2025	97.72	98.17	97.55	98.00	98.00	-0.52%	56,070
Dec 22, 2025	98.09	98.55	97.89	98.51	98.51	-0.80%	9,814
Dec 19, 2025	98.89	99.62	98.89	99.30	97.98	1.06%	23,631
Dec 18, 2025	98.25	98.63	98.21	98.26	96.95	0.82%	8,836
Dec 17, 2025	98.63	98.63	97.46	97.46	96.16	0.01%	5,311
Dec 16, 2025	97.37	97.85	96.98	97.45	96.15	-1.02%	17,683
Dec 15, 2025	99.17	99.17	98.15	98.45	97.14	-0.82%	15,803
Dec 12, 2025	99.77	99.90	99.02	99.26	97.94	-0.09%	19,567
Dec 11, 2025	98.83	99.45	98.67	99.35	98.03	-0.10%	5,923
Dec 10, 2025	99.52	99.97	99.36	99.45	98.12	0.40%	5,033
Dec 9, 2025	98.93	99.05	98.51	99.05	97.73	-1.15%	6,233
Dec 8, 2025	100.50	100.50	99.86	100.20	98.86	-0.49%	9,920
Dec 5, 2025	100.37	100.87	100.07	100.69	99.35	1.39%	229,383
Dec 4, 2025	99.39	99.53	99.10	99.31	97.98	-0.05%	4,307
Dec 3, 2025	98.56	99.36	98.56	99.36	98.04	-0.43%	8,700