Get the Stockscreener App
74.63
0.24%
0.18
After Hours:
74.68
0.05
+0.07%
Spdr S P China Etf Stock (GXC) Price History
The historical daily chart and data for Spdr S P China Etf stock (GXC), show that the latest closing stock price as of January 03, 2025, is $74.63.
- Spdr S P China Etf all-time high stock price is $156.29, occurred on February 17, 2021.
- The lowest Spdr S P China Etf stock price recorded was $57.88 on February 11, 2016. Since then, Spdr S P China Etf's stock price has risen over 28.94% to $74.63 now.
- The 52-week high stock price for GXC is $97.17, representing a 30.20% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for GXC is $59.45, indicating a -20.34% decrease from the current share price, occurred on February 02, 2024.
- The closing price of Spdr S P China Etf (GXC) stock in the beginning of 2024 was $103.67. The stock closed the year at $78.36, a loss of over -24.41% for the year.
The table below shows more information about GXC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $74.68 | $73.76 | $0.92 | 30,088.0 | +0.24% |
| Jan 02, 2025 | $74.82 | $74.35 | $0.47 | 42,798.0 | -1.88% |
| Dec 31, 2024 | $76.06 | $75.61 | $0.449 | 56,840.0 | -0.45% |
| Dec 30, 2024 | $76.92 | $76.13 | $0.79 | 36,102.0 | -1.10% |
| Dec 27, 2024 | $77.16 | $76.75 | $0.41 | 24,724.0 | -0.58% |
| Dec 26, 2024 | $77.84 | $77.02 | $0.82 | 23,728.0 | +0.41% |
| Dec 24, 2024 | $77.38 | $77.00 | $0.3754 | 30,224.0 | +0.89% |
| Dec 23, 2024 | $76.66 | $75.99 | $0.6699 | 21,610.0 | -1.76% |
| Dec 20, 2024 | $78.20 | $77.40 | $0.80 | 22,635.0 | +0.70% |
| Dec 19, 2024 | $77.89 | $77.35 | $0.54 | 15,838.0 | +0.56% |
| Dec 18, 2024 | $78.06 | $76.82 | $1.24 | 22,287.0 | -1.59% |
| Dec 17, 2024 | $78.38 | $77.42 | $0.9583 | 16,742.0 | +1.11% |
| Dec 16, 2024 | $77.78 | $77.28 | $0.5056 | 11,357.0 | -1.54% |
| Dec 13, 2024 | $78.55 | $78.16 | $0.39 | 20,727.0 | -1.29% |
| Dec 12, 2024 | $79.82 | $79.17 | $0.65 | 17,315.0 | +0.16% |
| Dec 11, 2024 | $79.48 | $79.10 | $0.38 | 50,210.0 | -0.58% |
| Dec 10, 2024 | $80.41 | $79.74 | $0.67 | 22,418.0 | -4.62% |
| Dec 09, 2024 | $84.81 | $82.99 | $1.82 | 84,707.0 | +7.51% |
| Dec 06, 2024 | $78.37 | $77.87 | $0.50 | 22,928.0 | +0.82% |
| Dec 05, 2024 | $77.47 | $77.03 | $0.4431 | 10,797.0 | +0.67% |
Spdr S P China Etf Stock (GXC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P China Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GXC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P China Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P China Etf Stock (GXC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $74.82 | $73.76 | $1.06 | 102,974.0 | -1.65% |
Spdr S P China Etf Stock (GXC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $84.81 | $75.99 | $8.82 | 828,230.0 | -1.18% |
| Nov, 2024 | $85.20 | $74.83 | $10.37 | 1,172,897.0 | -3.30% |
| Oct, 2024 | $97.17 | $77.17 | $20.00 | 2,483,685.0 | -2.87% |
| Sep, 2024 | $84.25 | $64.69 | $19.56 | 1,443,548.0 | +22.15% |
| Aug, 2024 | $69.13 | $65.11 | $4.02 | 1,382,139.0 | -0.38% |
| Jul, 2024 | $71.40 | $65.87 | $5.53 | 1,103,341.0 | -1.41% |
| Jun, 2024 | $72.95 | $68.28 | $4.67 | 361,663.0 | -4.63% |
| May, 2024 | $77.33 | $68.90 | $8.43 | 1,314,905.0 | +4.18% |
| Apr, 2024 | $70.19 | $64.28 | $5.91 | 1,487,689.0 | +4.73% |
| Mar, 2024 | $68.15 | $64.11 | $4.04 | 1,968,109.0 | +1.37% |
| Feb, 2024 | $66.62 | $59.45 | $7.17 | 2,813,808.0 | +6.90% |
| Jan, 2024 | $67.09 | $59.58 | $7.51 | 8,321,194.0 | -10.89% |
Spdr S P China Etf Stock (GXC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $70.28 | $65.02 | $5.26 | 3,714,436.0 | -3.68% |
| Nov, 2023 | $74.18 | $68.58 | $5.59 | 2,895,634.0 | +2.42% |
| Oct, 2023 | $73.29 | $66.81 | $6.48 | 884,307.0 | -3.49% |
| Sep, 2023 | $75.96 | $70.42 | $5.54 | 619,065.0 | -3.13% |
| Aug, 2023 | $80.23 | $70.56 | $9.67 | 4,276,569.0 | -9.50% |
| Jul, 2023 | $81.72 | $72.34 | $9.38 | 3,092,768.0 | +10.63% |
| Jun, 2023 | $79.69 | $72.05 | $7.64 | 3,727,651.0 | +2.87% |
| May, 2023 | $79.89 | $70.96 | $8.93 | 1,973,999.0 | -9.35% |
| Apr, 2023 | $82.88 | $76.41 | $6.47 | 997,836.0 | -3.88% |
| Mar, 2023 | $83.58 | $76.71 | $6.87 | 1,793,109.0 | +3.67% |
| Feb, 2023 | $90.44 | $78.54 | $11.89 | 4,011,518.0 | -9.85% |
| Jan, 2023 | $92.15 | $80.34 | $11.81 | 3,671,983.0 | +12.38% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):