Get the Stockscreener App
84.04
0.87%
-0.74
State Street Spdr S P China Etf Stock (GXC) Price History
The historical daily chart and data for State Street Spdr S P China Etf stock (GXC), show that the latest closing stock price as of October 16, 2026, is $84.04.
- State Street Spdr S P China Etf all-time high stock price is $156.29, occurred on February 17, 2021.
- The lowest State Street Spdr S P China Etf stock price recorded was $57.88 on February 11, 2016. Since then, State Street Spdr S P China Etf's stock price has risen over 45.20% to $84.04 now.
- The 52-week high stock price for GXC is $105.00, representing a 24.94% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for GXC is $83.91, indicating a -0.15% decrease from the current share price, occurred on October 16, 2026.
- The closing price of State Street Spdr S P China Etf (GXC) stock in the beginning of 2025 was $74.45. The stock closed the year at $96.81, a gain of over 30.03% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $84.65 | $83.91 | $0.7399 | 14,881.0 | -0.87% |
| Oct 15, 2026 | $84.89 | $84.19 | $0.6905 | 8,911.0 | +0.34% |
| Oct 14, 2026 | $84.94 | $84.47 | $0.465 | 21,618.0 | -1.50% |
| Oct 13, 2026 | $86.03 | $85.55 | $0.49 | 11,874.0 | +0.11% |
| Oct 12, 2026 | $85.82 | $85.45 | $0.3697 | 5,632.0 | -0.96% |
| Oct 09, 2026 | $86.79 | $86.11 | $0.679 | 12,932.0 | +1.93% |
| Oct 08, 2026 | $84.97 | $84.45 | $0.5198 | 8,917.0 | -0.56% |
| Oct 07, 2026 | $85.50 | $85.13 | $0.3729 | 9,135.0 | -1.03% |
| Oct 06, 2026 | $86.42 | $85.95 | $0.47 | 25,073.0 | -0.24% |
| Oct 05, 2026 | $86.52 | $85.73 | $0.785 | 11,218.0 | +1.35% |
| Oct 02, 2026 | $85.49 | $84.83 | $0.6633 | 15,136.0 | -1.32% |
| Oct 01, 2026 | $86.98 | $85.94 | $1.04 | 25,149.0 | -0.38% |
| Sep 30, 2026 | $86.93 | $86.58 | $0.3487 | 12,286.0 | +0.61% |
| Sep 29, 2026 | $86.34 | $85.81 | $0.53 | 57,331.0 | -0.66% |
| Sep 28, 2026 | $86.97 | $86.58 | $0.385 | 12,896.0 | -0.33% |
| Sep 25, 2026 | $87.11 | $86.92 | $0.1851 | 6,962.0 | -0.47% |
| Sep 24, 2026 | $87.83 | $87.28 | $0.5499 | 16,733.0 | -0.78% |
| Sep 23, 2026 | $88.44 | $88.05 | $0.3872 | 6,425.0 | -1.62% |
| Sep 22, 2026 | $90.17 | $89.35 | $0.82 | 17,990.0 | +0.12% |
| Sep 21, 2026 | $89.57 | $88.78 | $0.785 | 10,577.0 | +1.62% |
| Sep 18, 2026 | $88.13 | $87.26 | $0.87 | 57,741.0 | +1.00% |
State Street 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 State Street 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 State Street Spdr S P China Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P China Etf Stock (GXC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $86.98 | $83.91 | $3.07 | 170,476.0 | -3.15% |
| Sep, 2026 | $91.07 | $85.81 | $5.26 | 587,344.0 | -4.40% |
| Aug, 2026 | $93.48 | $89.94 | $3.54 | 315,627.0 | -0.73% |
| Jul, 2026 | $91.48 | $85.81 | $5.67 | 669,697.0 | +5.67% |
| Jun, 2026 | $95.61 | $85.03 | $10.58 | 438,562.0 | -6.25% |
| May, 2026 | $100.2 | $91.26 | $8.95 | 616,921.0 | -4.08% |
| Apr, 2026 | $98.78 | $90.86 | $7.92 | 994,208.0 | +3.32% |
| Mar, 2026 | $98.39 | $90.65 | $7.74 | 587,210.0 | -5.26% |
| Feb, 2026 | $102.4 | $98.00 | $4.37 | 472,223.0 | -3.68% |
| Jan, 2026 | $105.0 | $99.32 | $5.68 | 411,264.0 | +5.41% |
State Street Spdr S P China Etf Stock (GXC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $100.9 | $96.97 | $3.90 | 638,697.0 | -2.03% |
| Nov, 2025 | $104.1 | $96.34 | $7.80 | 253,486.0 | -2.28% |
| Oct, 2025 | $107.0 | $97.55 | $9.46 | 496,703.0 | -2.92% |
| Sep, 2025 | $105.5 | $96.18 | $9.34 | 526,351.0 | +6.51% |
| Aug, 2025 | $99.37 | $89.79 | $9.58 | 341,396.0 | +7.70% |
| Jul, 2025 | $94.31 | $86.88 | $7.43 | 344,903.0 | +4.51% |
| Jun, 2025 | $88.53 | $83.75 | $4.78 | 287,154.0 | +4.62% |
| May, 2025 | $87.37 | $81.51 | $5.86 | 408,641.0 | +2.27% |
| Apr, 2025 | $86.47 | $71.20 | $15.27 | 2,075,823.0 | -4.86% |
| Mar, 2025 | $92.74 | $83.77 | $8.97 | 1,428,585.0 | +1.24% |
| Feb, 2025 | $88.97 | $76.15 | $12.82 | 1,316,945.0 | +9.61% |
| Jan, 2025 | $79.56 | $70.92 | $8.64 | 603,358.0 | +2.14% |
State Street 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% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):