SPDR® S&P China ETF (GXC) Historical Stock Data
77.52 ↑0.32 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GXC is down -0.02% a day on average. There have been 16 days where SPDR® S&P China ETF closed green and 14 days where GXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 77.02 | 77.52 | ↑$0.50 (0.65%) | 77.02 | 77.84 | 23.73K |
| 2024-12-24 | 77.29 | 77.20 | ↓$0.09 (-0.12%) | 77.00 | 77.38 | 30.23K |
| 2024-12-23 | 76.12 | 76.52 | ↑$0.40 (0.53%) | 75.99 | 76.66 | 21.61K |
| 2024-12-20 | 77.46 | 77.89 | ↑$0.43 (0.56%) | 77.44 | 78.20 | 22.64K |
| 2024-12-19 | 77.76 | 77.35 | ↓$0.41 (-0.53%) | 77.35 | 77.89 | 15.84K |
| 2024-12-18 | 77.97 | 76.92 | ↓$1.05 (-1.35%) | 76.82 | 77.97 | 22.29K |
| 2024-12-17 | 77.42 | 78.16 | ↑$0.74 (0.96%) | 77.42 | 78.38 | 16.74K |
| 2024-12-16 | 77.44 | 77.30 | ↓$0.14 (-0.18%) | 77.28 | 77.78 | 11.36K |
| 2024-12-13 | 78.52 | 78.51 | ↓$0.01 (-0.01%) | 78.16 | 78.54 | 20.73K |
| 2024-12-12 | 79.19 | 79.54 | ↑$0.35 (0.44%) | 79.17 | 79.82 | 17.32K |
| 2024-12-11 | 79.38 | 79.41 | ↑$0.03 (0.04%) | 79.16 | 79.48 | 50.21K |
| 2024-12-10 | 80.17 | 79.87 | ↓$0.30 (-0.37%) | 79.75 | 80.41 | 22.42K |
| 2024-12-09 | 82.99 | 83.74 | ↑$0.75 (0.90%) | 82.99 | 84.81 | 84.71K |
| 2024-12-06 | 78.32 | 77.89 | ↓$0.43 (-0.55%) | 77.87 | 78.37 | 22.93K |
| 2024-12-05 | 77.03 | 77.26 | ↑$0.23 (0.30%) | 77.03 | 77.47 | 10.80K |
| 2024-12-04 | 77.30 | 76.75 | ↓$0.55 (-0.72%) | 76.59 | 77.30 | 18.44K |
| 2024-12-03 | 77.36 | 77.40 | ↑$0.04 (0.05%) | 77.27 | 77.71 | 19.80K |
| 2024-12-02 | 77.23 | 77.32 | ↑$0.09 (0.12%) | 76.86 | 77.42 | 335.54K |
| 2024-11-29 | 76.52 | 77.13 | ↑$0.61 (0.80%) | 76.38 | 77.17 | 10.75K |
| 2024-11-27 | 76.95 | 76.97 | ↑$0.02 (0.03%) | 76.78 | 77.07 | 17.95K |
| 2024-11-26 | 75.55 | 74.93 | ↓$0.62 (-0.82%) | 74.83 | 75.55 | 57.88K |
| 2024-11-25 | 75.32 | 75.46 | ↑$0.14 (0.19%) | 75.17 | 75.63 | 43.32K |
| 2024-11-22 | 75.57 | 75.44 | ↓$0.13 (-0.17%) | 75.25 | 75.57 | 55.28K |
| 2024-11-21 | 77.54 | 77.56 | ↑$0.02 (0.03%) | 77.34 | 77.73 | 66.24K |
| 2024-11-20 | 77.94 | 77.95 | ↑$0.01 (0.01%) | 77.77 | 78.07 | 25.06K |
| 2024-11-19 | 77.51 | 77.47 | ↓$0.04 (-0.05%) | 77.40 | 77.55 | 23.36K |
| 2024-11-18 | 77.52 | 77.89 | ↑$0.37 (0.48%) | 77.31 | 78.15 | 41.32K |
| 2024-11-15 | 77.29 | 77.13 | ↓$0.16 (-0.21%) | 76.81 | 77.29 | 47.81K |
| 2024-11-14 | 77.63 | 77.24 | ↓$0.39 (-0.50%) | 76.96 | 77.63 | 74.63K |
| 2024-11-13 | 79.00 | 78.17 | ↓$0.83 (-1.05%) | 78.06 | 79.40 | 70.02K |
Create an account or log in to view more rows.
$GXC This was indeed a beautiful day.
$GXC Price target here?
$GXC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$GXC love cooking these little bears on here
$GXC Buying again tomorrow.
$GXC headed back to all time highs shortly
$GXC I warned everyone this company sucks
$GXC is being added
$GXC the trend is your friend
until the end.
$GXC today feels different to the moon