Get the Stockscreener App
93.94
0.69%
0.64
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 May 26, 2026, is $93.94.
- 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 62.30% to $93.94 now.
- The 52-week high stock price for GXC is $107.01, representing a 13.91% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for GXC is $83.20, indicating a -11.43% decrease from the current share price, occurred on May 30, 2025.
- The closing price of State Street Spdr S P China Etf (GXC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $94.20 | $93.72 | $0.48 | 15,522.0 | +0.69% |
| May 22, 2026 | $93.30 | $92.44 | $0.86 | 27,387.0 | -0.46% |
| May 21, 2026 | $94.02 | $92.91 | $1.11 | 30,409.0 | -1.60% |
| May 20, 2026 | $95.25 | $94.42 | $0.83 | 13,922.0 | +0.53% |
| May 19, 2026 | $94.97 | $94.45 | $0.52 | 30,810.0 | +0.16% |
| May 18, 2026 | $95.00 | $94.34 | $0.6623 | 19,864.0 | -0.50% |
| May 15, 2026 | $95.67 | $94.94 | $0.725 | 52,550.0 | -2.40% |
| May 14, 2026 | $97.57 | $96.82 | $0.75 | 17,282.0 | -2.47% |
| May 13, 2026 | $100.2 | $96.75 | $3.46 | 19,736.0 | +2.45% |
| May 12, 2026 | $98.02 | $97.01 | $1.01 | 48,286.0 | -0.14% |
| May 11, 2026 | $98.95 | $97.64 | $1.31 | 31,138.0 | +0.11% |
| May 08, 2026 | $98.49 | $97.48 | $1.01 | 29,206.0 | +0.08% |
| May 07, 2026 | $98.50 | $97.40 | $1.10 | 66,556.0 | -0.86% |
| May 06, 2026 | $98.36 | $96.87 | $1.49 | 24,182.0 | +2.42% |
| May 05, 2026 | $96.16 | $95.74 | $0.419 | 24,158.0 | +0.28% |
| May 04, 2026 | $96.53 | $95.71 | $0.825 | 35,169.0 | -0.65% |
| May 01, 2026 | $96.82 | $96.02 | $0.80 | 7,925.0 | +0.14% |
| Apr 30, 2026 | $96.47 | $95.09 | $1.38 | 19,824.0 | +1.53% |
| Apr 29, 2026 | $95.28 | $94.76 | $0.52 | 12,588.0 | +0.32% |
| Apr 28, 2026 | $94.76 | $94.12 | $0.64 | 35,798.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $100.2 | $92.44 | $7.77 | 509,624.0 | -2.36% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):