Get the Stockscreener App
86.60
3.24%
2.72
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 May 12, 2025, is $86.60.
- 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 49.62% to $86.60 now.
- The 52-week high stock price for GXC is $97.17, representing a 12.21% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for GXC is $64.69, indicating a -25.30% decrease from the current share price, occurred on September 10, 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 |
|---|---|---|---|---|---|
| May 12, 2025 | $86.69 | $86.10 | $0.59 | 39,886.0 | +3.24% |
| May 09, 2025 | $84.50 | $83.84 | $0.66 | 14,025.0 | -0.33% |
| May 08, 2025 | $84.48 | $83.71 | $0.77 | 26,333.0 | +1.19% |
| May 07, 2025 | $83.77 | $83.17 | $0.60 | 15,046.0 | -2.16% |
| May 06, 2025 | $85.37 | $84.82 | $0.55 | 7,219.0 | +0.88% |
| May 05, 2025 | $84.59 | $84.16 | $0.43 | 10,791.0 | +0.08% |
| May 02, 2025 | $84.34 | $83.72 | $0.62 | 49,528.0 | +3.26% |
| May 01, 2025 | $82.02 | $81.51 | $0.51 | 15,065.0 | -0.34% |
| Apr 30, 2025 | $81.82 | $81.31 | $0.51 | 13,454.0 | +0.29% |
| Apr 29, 2025 | $81.81 | $81.58 | $0.23 | 10,750.0 | -0.31% |
| Apr 28, 2025 | $82.10 | $81.50 | $0.6028 | 15,005.0 | -0.15% |
| Apr 25, 2025 | $82.08 | $81.62 | $0.46 | 16,905.0 | -0.29% |
| Apr 24, 2025 | $82.26 | $81.72 | $0.54 | 9,938.0 | +0.65% |
| Apr 23, 2025 | $82.80 | $81.60 | $1.20 | 22,500.0 | +1.13% |
| Apr 22, 2025 | $81.14 | $80.03 | $1.11 | 28,995.0 | +2.77% |
| Apr 21, 2025 | $78.78 | $77.92 | $0.865 | 15,248.0 | +0.60% |
| Apr 17, 2025 | $79.32 | $78.10 | $1.22 | 14,470.0 | +0.04% |
| Apr 16, 2025 | $78.84 | $77.77 | $1.07 | 94,032.0 | -1.82% |
| Apr 15, 2025 | $79.94 | $79.49 | $0.45 | 20,765.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $86.69 | $81.51 | $5.18 | 217,779.0 | +5.84% |
| 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% |
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% |
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):