SPDR® S&P China ETF (GXC) Historical Stock Data
73.06 ↑0.33 (0.45%)
As of May 3, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, GXC is up 0.04% a day on average. There have been 14 days where SPDR® S&P China ETF closed green and 16 days where GXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 72.84 | 73.06 | ↑$0.22 (0.30%) | 72.69 | 73.10 | 13.51K |
| 2024-05-02 | 70.96 | 72.73 | ↑$1.77 (2.49%) | 70.81 | 72.97 | 509.50K |
| 2024-05-01 | 68.92 | 69.21 | ↑$0.29 (0.42%) | 68.90 | 69.78 | 13.14K |
| 2024-04-30 | 69.32 | 68.89 | ↓$0.43 (-0.62%) | 68.89 | 69.53 | 70.24K |
| 2024-04-29 | 69.89 | 70.17 | ↑$0.28 (0.40%) | 69.76 | 70.19 | 22.91K |
| 2024-04-26 | 69.47 | 69.44 | ↓$0.03 (-0.04%) | 69.25 | 69.73 | 22.27K |
| 2024-04-25 | 67.64 | 68.16 | ↑$0.52 (0.77%) | 67.50 | 68.20 | 21.62K |
| 2024-04-24 | 67.81 | 67.76 | ↓$0.05 (-0.07%) | 67.55 | 67.84 | 36.95K |
| 2024-04-23 | 66.43 | 66.93 | ↑$0.50 (0.75%) | 66.43 | 66.95 | 15.10K |
| 2024-04-22 | 65.51 | 66.30 | ↑$0.79 (1.21%) | 65.51 | 66.36 | 17.39K |
| 2024-04-19 | 65.33 | 65.33 | ↑$0.00 (0.00%) | 65.10 | 65.37 | 19.28K |
| 2024-04-18 | 65.35 | 65.52 | ↑$0.17 (0.26%) | 65.35 | 65.76 | 40.32K |
| 2024-04-17 | 65.21 | 64.86 | ↓$0.35 (-0.54%) | 64.84 | 65.25 | 46.17K |
| 2024-04-16 | 64.60 | 64.51 | ↓$0.09 (-0.14%) | 64.28 | 64.80 | 126.84K |
| 2024-04-15 | 65.88 | 65.28 | ↓$0.60 (-0.91%) | 65.16 | 66.00 | 75.62K |
| 2024-04-12 | 65.88 | 65.07 | ↓$0.81 (-1.23%) | 64.94 | 65.88 | 51.37K |
| 2024-04-11 | 67.12 | 66.80 | ↓$0.32 (-0.48%) | 66.48 | 67.22 | 656.47K |
| 2024-04-10 | 66.51 | 66.35 | ↓$0.16 (-0.24%) | 66.21 | 66.73 | 71.44K |
| 2024-04-09 | 66.89 | 66.91 | ↑$0.02 (0.03%) | 66.70 | 66.93 | 8.96K |
| 2024-04-08 | 66.35 | 66.34 | ↓$0.01 (-0.02%) | 66.30 | 66.65 | 16.06K |
| 2024-04-05 | 66.26 | 66.13 | ↓$0.13 (-0.20%) | 66.03 | 66.44 | 27.81K |
| 2024-04-04 | 67.34 | 66.60 | ↓$0.74 (-1.10%) | 66.57 | 67.36 | 13.79K |
| 2024-04-03 | 66.61 | 66.87 | ↑$0.26 (0.39%) | 66.53 | 66.97 | 66.31K |
| 2024-04-02 | 67.17 | 66.96 | ↓$0.21 (-0.31%) | 66.87 | 67.36 | 29.82K |
| 2024-04-01 | 66.79 | 66.91 | ↑$0.12 (0.18%) | 66.72 | 67.25 | 30.99K |
| 2024-03-28 | 65.78 | 65.78 | ↑$0.00 (0.00%) | 65.74 | 66.07 | 20.77K |
| 2024-03-27 | 65.12 | 65.32 | ↑$0.20 (0.31%) | 64.98 | 65.35 | 33.26K |
| 2024-03-26 | 65.73 | 65.58 | ↓$0.15 (-0.23%) | 65.58 | 65.79 | 87.82K |
| 2024-03-25 | 65.56 | 65.52 | ↓$0.04 (-0.06%) | 65.43 | 65.86 | 56.27K |
| 2024-03-22 | 65.81 | 65.68 | ↓$0.13 (-0.20%) | 65.60 | 65.88 | 73.38K |
Create an account or log in to view more rows.
$GXC the trend is your friend
until the end.
$GXC today feels different to the moon
$GXC headed back to all time highs shortly
$GXC the redness has arrived
$GXC upupup!
$GXC slap the ask.
$GXC yeah we're going green today
$GXC take Friday energy into Monday
$GXC just bought a half position.
$GXC coming now