Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

State Street SPDR S&P China ETF (GXC)

89.85
-0.06 (-0.07%)
NYSE· Last Trade: Jun 21st, 3:36 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202689.9890.0489.5689.8526,73889.85
6/17/202691.1791.5889.8789.9130,74189.91
6/16/202691.6591.6791.2891.379,21591.37
6/15/202692.6293.0192.5892.6114,78592.61
6/12/202691.6291.7891.3691.736,41791.73
6/11/202689.7691.1189.6790.9012,79990.90
6/10/202690.5391.3090.4990.4915,54890.49
6/09/202691.2391.5590.0090.9211,54490.92
6/08/202690.5991.0090.1890.3838,51390.38
6/05/202691.8792.0690.5090.5734,20690.57
6/04/202693.5293.6393.0093.1713,46193.17
6/03/202694.0394.0392.9793.0134,33693.01
6/02/202695.1095.6194.8795.1724,30295.17
6/01/202692.1492.9392.1492.7612,37892.76
5/29/20260.0192.7492.1792.2832,06692.28
5/28/202691.4492.4191.2692.2577,64092.25
5/27/202692.7193.1192.6892.8313,11892.83
5/26/202693.8494.2093.7293.9415,53093.94
5/22/202692.4493.3092.4493.3027,38993.30
5/21/202693.0494.0292.9193.7330,41093.73
5/20/202694.4595.2594.4295.2513,92295.25
5/19/202694.4594.9794.4594.7530,81194.75
5/18/202695.0095.0094.3494.6019,86694.60
5/15/202695.6795.6794.9495.0852,55095.08
5/14/202697.5397.5796.8297.4217,28297.42
5/13/202696.75100.2196.7599.8919,73799.89
5/12/202698.0298.0297.0197.5048,28797.50
5/11/202698.3898.9597.6497.6431,13997.64
5/08/202698.0798.4997.4897.5329,20797.53
5/07/202698.5098.5097.4097.4566,55797.45
5/06/202696.8798.3696.8798.3024,18398.30
5/05/202695.7496.1695.7495.9824,15995.98
5/04/202696.0096.5395.7195.7135,16995.71
5/01/202696.0296.8296.0296.347,92696.34
4/30/202695.1296.4795.0996.2119,82696.21
4/29/202695.2895.2894.7694.7612,64894.76
4/28/202694.1294.7694.1294.4635,79894.46
4/27/202695.3395.4595.0195.1924,56095.19
4/24/202695.6996.3595.6996.339,83896.33
4/23/202696.0696.2095.0195.2936,55895.29
4/22/202697.0097.2396.8696.8610,63596.86
4/21/202697.8597.8596.7996.8324,63696.83
4/20/202698.0698.4697.9097.9313,49097.93
4/17/202698.2098.7898.0098.3818,75498.38
4/16/202697.0197.8796.6996.95268,93096.95
4/15/202695.6996.1395.6096.056,60796.05
4/14/202695.2896.2095.2896.04349,17496.04
4/13/202693.9195.1593.9195.1514,28595.15
4/10/202695.0395.0394.4194.415,68994.41
4/09/202693.7494.3293.3894.1319,76294.13
4/08/202695.2195.2194.5294.9611,67194.96
4/07/202691.7191.7390.8691.6915,96291.69
4/06/202691.5992.2691.5991.9230,00291.92
4/02/202691.6992.5791.1092.2133,11992.21
4/01/202693.0393.3492.7092.7332,35092.73
3/31/202691.2993.1291.2993.1250,08093.12
3/30/202691.4591.6290.6591.1915,45491.19
3/27/202691.2191.4090.6790.8011,69090.80
3/26/202691.4591.8990.7991.0725,40691.07
3/25/202693.5793.7593.3193.475,03993.47
3/24/202691.3592.0391.2591.6926,52391.69
3/23/202691.7292.4691.3991.8717,94491.87