SPDR S&P China ETF (GXC)
89.28
+0.48 (0.54%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 86.81 | 89.05 | 86.75 | 88.80 | 64,054 | 88.80 |
| 3/04/2025 | 84.55 | 85.61 | 84.03 | 85.17 | 25,876 | 85.17 |
| 3/03/2025 | 85.23 | 85.30 | 83.77 | 83.94 | 41,095 | 83.94 |
| 2/28/2025 | 84.66 | 85.03 | 84.31 | 84.95 | 149,047 | 84.95 |
| 2/27/2025 | 87.05 | 87.76 | 86.19 | 86.85 | 544,291 | 86.85 |
| 2/26/2025 | 87.72 | 88.08 | 87.15 | 87.33 | 46,559 | 87.33 |
| 2/25/2025 | 85.76 | 85.78 | 85.11 | 85.53 | 23,478 | 85.53 |
| 2/24/2025 | 86.60 | 86.60 | 84.83 | 84.97 | 50,717 | 84.97 |
| 2/21/2025 | 88.14 | 88.97 | 87.56 | 87.98 | 39,260 | 87.98 |
| 2/20/2025 | 86.36 | 87.54 | 85.81 | 86.54 | 60,189 | 86.54 |
| 2/19/2025 | 85.54 | 85.54 | 84.85 | 85.13 | 24,433 | 85.13 |
| 2/18/2025 | 85.68 | 85.68 | 84.88 | 85.36 | 67,858 | 85.36 |
| 2/14/2025 | 85.03 | 85.35 | 84.30 | 84.82 | 28,937 | 84.82 |
| 2/13/2025 | 81.06 | 82.59 | 81.06 | 82.54 | 32,637 | 82.54 |
| 2/12/2025 | 81.87 | 82.96 | 81.56 | 82.64 | 23,358 | 82.64 |
| 2/11/2025 | 80.62 | 81.19 | 80.25 | 80.74 | 27,656 | 80.74 |
| 2/10/2025 | 81.25 | 81.59 | 80.71 | 81.59 | 47,074 | 81.59 |
| 2/07/2025 | 80.20 | 80.69 | 79.50 | 79.86 | 31,142 | 79.86 |
| 2/06/2025 | 78.81 | 78.94 | 78.43 | 78.59 | 30,837 | 78.59 |
| 2/05/2025 | 77.75 | 78.08 | 77.52 | 77.60 | 23,681 | 77.60 |
| 2/04/2025 | 78.36 | 79.30 | 78.35 | 78.77 | 28,013 | 78.77 |
| 2/03/2025 | 76.15 | 77.81 | 76.15 | 77.06 | 37,966 | 77.06 |
| 1/31/2025 | 78.96 | 78.96 | 77.36 | 77.50 | 32,989 | 77.50 |
| 1/30/2025 | 78.00 | 79.56 | 78.00 | 79.18 | 40,504 | 79.18 |
| 1/29/2025 | 78.14 | 78.53 | 77.43 | 77.45 | 26,160 | 77.45 |
| 1/28/2025 | 76.95 | 77.62 | 76.32 | 77.62 | 10,304 | 77.62 |
| 1/27/2025 | 76.97 | 77.19 | 76.72 | 76.99 | 20,690 | 76.99 |
| 1/24/2025 | 75.85 | 76.65 | 75.65 | 76.61 | 19,014 | 76.61 |
| 1/23/2025 | 74.61 | 74.98 | 74.44 | 74.98 | 34,529 | 74.98 |
| 1/22/2025 | 74.93 | 75.05 | 74.57 | 74.91 | 19,656 | 74.91 |
| 1/21/2025 | 75.52 | 75.67 | 74.90 | 75.25 | 17,512 | 75.25 |
| 1/17/2025 | 73.96 | 75.29 | 73.96 | 74.72 | 27,621 | 74.72 |
| 1/16/2025 | 73.43 | 73.47 | 73.27 | 73.42 | 18,947 | 73.42 |
| 1/15/2025 | 73.42 | 73.51 | 73.24 | 73.42 | 65,260 | 73.42 |
| 1/14/2025 | 72.88 | 72.95 | 72.75 | 72.81 | 14,332 | 72.81 |
| 1/13/2025 | 71.04 | 71.20 | 71.00 | 71.15 | 10,537 | 71.15 |
| 1/10/2025 | 71.77 | 71.77 | 70.92 | 70.96 | 86,112 | 70.96 |
| 1/08/2025 | 72.49 | 72.87 | 72.30 | 72.84 | 29,146 | 72.84 |
| 1/07/2025 | 73.62 | 73.88 | 73.16 | 73.29 | 22,915 | 73.29 |
| 1/06/2025 | 75.15 | 75.27 | 73.49 | 73.74 | 34,405 | 73.74 |
| 1/03/2025 | 74.50 | 74.68 | 73.76 | 74.63 | 30,088 | 74.63 |
| 1/02/2025 | 74.66 | 74.82 | 74.35 | 74.45 | 42,798 | 74.45 |
| 12/31/2024 | 76.22 | 0.00 | 76.22 | 75.88 | 0 | 75.88 |
| 12/30/2024 | 76.92 | 76.92 | 76.13 | 76.22 | 36,102 | 76.22 |
| 12/27/2024 | 76.85 | 77.16 | 76.75 | 77.07 | 24,724 | 77.07 |
| 12/26/2024 | 77.02 | 77.84 | 77.02 | 77.52 | 23,728 | 77.52 |
| 12/24/2024 | 77.29 | 77.38 | 77.00 | 77.20 | 30,225 | 77.20 |
| 12/23/2024 | 76.12 | 76.66 | 75.99 | 76.52 | 21,610 | 76.52 |
| 12/20/2024 | 77.46 | 78.20 | 77.40 | 77.89 | 22,665 | 76.39 |
| 12/19/2024 | 77.76 | 77.89 | 77.35 | 77.35 | 15,838 | 75.86 |
| 12/18/2024 | 77.97 | 78.06 | 76.82 | 76.92 | 22,287 | 75.44 |
| 12/17/2024 | 77.42 | 78.38 | 77.42 | 78.16 | 16,742 | 76.65 |
| 12/16/2024 | 77.44 | 77.78 | 77.28 | 77.30 | 11,359 | 75.81 |
| 12/13/2024 | 78.52 | 78.55 | 78.16 | 78.51 | 20,727 | 77.00 |
| 12/12/2024 | 79.19 | 79.82 | 79.17 | 79.54 | 17,315 | 78.01 |
| 12/11/2024 | 79.38 | 79.48 | 79.10 | 79.41 | 50,210 | 77.88 |
| 12/10/2024 | 80.17 | 80.41 | 79.74 | 79.87 | 22,421 | 78.33 |
| 12/09/2024 | 82.99 | 84.81 | 82.99 | 83.74 | 84,710 | 82.13 |
| 12/06/2024 | 78.32 | 78.37 | 77.87 | 77.89 | 22,928 | 76.39 |