SPDR® S&P China ETF (GXC) Historical Stock Data
91.82 ↓0.22 (-0.24%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, GXC is up 0.13% a day on average. There have been 19 days where SPDR® S&P China ETF closed green and 11 days where GXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 92.15 | 91.82 | ↓$0.33 (-0.36%) | 91.29 | 92.15 | 62.77K |
| 2023-01-26 | 91.53 | 92.04 | ↑$0.51 (0.56%) | 91.21 | 92.10 | 36.63K |
| 2023-01-25 | 90.27 | 90.75 | ↑$0.48 (0.53%) | 89.45 | 90.75 | 28.90K |
| 2023-01-24 | 90.09 | 90.27 | ↑$0.18 (0.20%) | 89.98 | 90.50 | 103.61K |
| 2023-01-23 | 90.10 | 90.43 | ↑$0.33 (0.37%) | 90.05 | 90.96 | 159.75K |
| 2023-01-20 | 88.97 | 89.71 | ↑$0.74 (0.83%) | 88.90 | 89.71 | 56.82K |
| 2023-01-19 | 87.39 | 87.89 | ↑$0.50 (0.57%) | 87.28 | 88.18 | 110.03K |
| 2023-01-18 | 87.95 | 86.44 | ↓$1.51 (-1.72%) | 86.35 | 87.97 | 105.25K |
| 2023-01-17 | 87.58 | 87.33 | ↓$0.25 (-0.29%) | 86.89 | 87.65 | 220.31K |
| 2023-01-13 | 87.88 | 88.58 | ↑$0.70 (0.80%) | 87.81 | 88.58 | 122.63K |
| 2023-01-12 | 87.08 | 87.11 | ↑$0.03 (0.03%) | 86.10 | 87.23 | 0.93M |
| 2023-01-11 | 87.06 | 87.58 | ↑$0.52 (0.60%) | 86.91 | 87.79 | 193.35K |
| 2023-01-10 | 86.64 | 87.05 | ↑$0.41 (0.47%) | 85.99 | 87.06 | 158.45K |
| 2023-01-09 | 86.92 | 86.10 | ↓$0.82 (-0.94%) | 86.08 | 86.94 | 100.83K |
| 2023-01-06 | 84.69 | 85.90 | ↑$1.21 (1.43%) | 84.54 | 85.90 | 60.86K |
| 2023-01-05 | 84.11 | 85.21 | ↑$1.10 (1.31%) | 84.10 | 85.41 | 180.65K |
| 2023-01-04 | 83.22 | 84.96 | ↑$1.74 (2.09%) | 82.89 | 85.07 | 422.98K |
| 2023-01-03 | 80.50 | 80.92 | ↑$0.42 (0.52%) | 80.34 | 81.56 | 345.20K |
| 2022-12-30 | 78.68 | 78.36 | ↓$0.32 (-0.41%) | 78.19 | 78.95 | 59.59K |
| 2022-12-29 | 78.79 | 79.50 | ↑$0.71 (0.90%) | 78.39 | 79.61 | 85.10K |
| 2022-12-28 | 79.25 | 77.69 | ↓$1.56 (-1.97%) | 77.61 | 79.27 | 122.01K |
| 2022-12-27 | 78.37 | 79.89 | ↑$1.52 (1.94%) | 78.21 | 80.15 | 340.82K |
| 2022-12-23 | 77.82 | 76.78 | ↓$1.04 (-1.34%) | 76.68 | 77.82 | 1.36M |
| 2022-12-22 | 78.15 | 77.47 | ↓$0.68 (-0.87%) | 76.97 | 78.22 | 55.20K |
| 2022-12-21 | 76.84 | 78.10 | ↑$1.26 (1.64%) | 76.84 | 78.20 | 75.36K |
| 2022-12-20 | 76.18 | 76.62 | ↑$0.44 (0.58%) | 76.03 | 77.29 | 66.08K |
| 2022-12-19 | 79.69 | 78.79 | ↓$0.90 (-1.13%) | 78.63 | 79.69 | 67.06K |
| 2022-12-16 | 80.22 | 79.72 | ↓$0.50 (-0.62%) | 79.67 | 80.38 | 39.07K |
| 2022-12-15 | 81.33 | 79.64 | ↓$1.69 (-2.08%) | 79.26 | 81.74 | 75.38K |
| 2022-12-14 | 80.96 | 81.16 | ↑$0.20 (0.25%) | 80.57 | 81.34 | 45.86K |
Create an account or log in to view more rows.
$GXC don’t be boring today beast
$GXC what’s gonna happen now
$GXC Powell save me
$GXC lets see if it can hold the line
$GXC Buy it up so it crashes harder in the next two trading days
$GXC it begins tomorrow
$GXC Is it Monday yet
$GXC Ride this train. You won't regret.
$GXC it's going down??
$GXC I can wait.