SPDR S&P China ETF (GXC)

Last Price101.20

Change+0.36 (0.36%)

NYSE · Last Trade: Jan 9th, 1:46 PM EST

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

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	99.90	101.03	99.90	100.84	28,073	100.84
1/07/2026	100.60	100.74	100.33	100.41	54,983	100.41
1/06/2026	101.53	101.71	100.95	100.95	15,901	100.95
1/05/2026	99.71	100.84	99.40	100.73	13,205	100.73
1/02/2026	99.32	100.09	99.32	100.08	22,366	100.08
12/31/2025	97.26	97.26	96.72	96.81	25,787	96.81
12/30/2025	97.76	97.92	97.55	97.55	15,457	97.55
12/29/2025	97.38	97.62	97.00	97.17	75,240	97.17
12/26/2025	98.62	99.20	98.56	99.09	15,335	99.09
12/24/2025	98.26	98.40	98.10	98.30	15,876	98.30
12/23/2025	97.72	98.17	97.55	98.00	56,070	98.00
12/22/2025	98.09	98.55	97.89	98.51	9,814	98.51
12/19/2025	98.89	99.62	98.89	99.30	23,631	97.98
12/18/2025	98.25	98.63	98.21	98.26	8,836	96.95
12/17/2025	98.63	98.63	97.46	97.46	5,297	96.16
12/16/2025	97.37	97.85	96.97	97.45	17,683	96.15
12/15/2025	99.17	99.17	98.15	98.45	15,803	97.14
12/12/2025	99.77	99.90	99.02	99.26	19,567	97.94
12/11/2025	98.83	99.45	98.67	99.35	5,913	98.03
12/10/2025	99.52	99.97	99.36	99.45	5,033	98.12
12/09/2025	98.93	99.05	98.51	99.05	6,233	97.73
12/08/2025	100.50	100.50	99.86	100.20	9,920	98.86
12/05/2025	100.37	100.87	100.07	100.69	229,383	99.35
12/04/2025	99.39	99.53	99.10	99.31	4,307	97.98
12/03/2025	98.56	99.36	98.56	99.36	8,700	98.04
12/02/2025	99.97	100.10	99.48	99.79	74,154	98.46
12/01/2025	99.59	100.68	99.59	100.29	16,515	98.95
11/28/2025	99.24	99.69	99.24	99.57	3,343	98.25
11/26/2025	98.95	99.45	98.40	99.04	13,403	97.72
11/25/2025	99.61	99.61	99.13	99.38	9,417	98.06
11/24/2025	98.44	99.02	98.44	98.85	5,591	97.53
11/21/2025	96.59	97.72	96.34	97.32	11,997	96.02
11/20/2025	99.68	99.80	97.70	97.70	11,448	96.40
11/19/2025	99.86	99.86	99.17	99.27	20,784	97.94
11/18/2025	100.00	100.32	99.42	100.04	23,874	98.71
11/17/2025	101.03	101.47	100.45	100.72	6,484	99.38
11/14/2025	101.40	102.63	101.26	101.75	23,833	100.39
11/13/2025	103.74	104.14	102.80	103.09	12,592	101.72
11/12/2025	103.36	103.36	102.94	103.19	6,318	101.82
11/11/2025	103.56	103.94	103.15	103.15	17,901	101.78
11/10/2025	103.31	103.86	103.09	103.66	19,525	102.28
11/07/2025	101.66	102.14	101.01	102.14	8,798	100.78
11/06/2025	102.75	103.21	102.33	102.56	8,581	101.19
11/05/2025	101.13	101.68	100.81	101.68	23,133	100.32
11/04/2025	100.27	100.93	100.27	100.53	14,543	99.19
11/03/2025	101.99	101.99	101.38	101.89	11,989	100.53
10/31/2025	101.55	101.90	101.04	101.90	12,202	100.54
10/30/2025	102.85	103.33	102.74	102.98	10,516	101.61
10/29/2025	104.70	104.92	104.08	104.56	9,715	103.17
10/28/2025	103.57	104.03	103.36	103.90	8,832	102.51
10/27/2025	104.64	104.70	104.17	104.57	12,305	103.18
10/24/2025	103.06	103.06	102.79	102.84	7,670	101.47
10/23/2025	101.47	102.44	101.47	102.13	9,648	100.77
10/22/2025	100.61	101.33	100.14	100.74	41,413	99.40
10/21/2025	101.56	101.56	101.01	101.27	9,876	99.92
10/20/2025	100.87	102.30	100.78	102.09	25,510	100.73
10/17/2025	100.05	101.07	100.05	100.99	19,187	99.64
10/16/2025	101.70	101.96	101.20	101.45	13,547	100.10
10/15/2025	101.54	101.80	100.88	101.40	16,397	100.05
10/14/2025	99.27	101.27	99.25	100.49	56,871	99.15
10/13/2025	101.95	101.95	101.24	101.46	24,935	100.11
10/10/2025	103.20	103.62	97.55	98.42	94,449	97.11
10/09/2025	105.52	105.52	103.67	103.97	23,565	102.58