Get the Stockscreener App
78.59
1.27%
0.9888
After Hours:
78.58
-0.0088
-0.01%
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 February 06, 2025, is $78.59.
- 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 35.78% to $78.59 now.
- The 52-week high stock price for GXC is $97.17, representing a 23.64% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for GXC is $61.43, indicating a -21.83% decrease from the current share price, occurred on February 09, 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $78.94 | $78.43 | $0.51 | 30,837.0 | +1.27% |
| Feb 05, 2025 | $78.08 | $77.52 | $0.56 | 23,681.0 | -1.49% |
| Feb 04, 2025 | $79.30 | $78.35 | $0.95 | 28,013.0 | +2.22% |
| Feb 03, 2025 | $77.81 | $76.15 | $1.66 | 37,962.0 | -0.57% |
| Jan 31, 2025 | $78.96 | $77.36 | $1.59 | 32,989.0 | -2.12% |
| Jan 30, 2025 | $79.56 | $78.00 | $1.56 | 40,504.0 | +2.23% |
| Jan 29, 2025 | $78.53 | $77.43 | $1.10 | 26,160.0 | -0.22% |
| Jan 28, 2025 | $77.62 | $76.32 | $1.30 | 10,298.0 | +0.82% |
| Jan 27, 2025 | $77.19 | $76.72 | $0.47 | 20,690.0 | +0.50% |
| Jan 24, 2025 | $76.65 | $75.65 | $1.00 | 19,014.0 | +2.17% |
| Jan 23, 2025 | $74.98 | $74.44 | $0.54 | 34,529.0 | +0.09% |
| Jan 22, 2025 | $75.05 | $74.57 | $0.48 | 19,656.0 | -0.45% |
| Jan 21, 2025 | $75.67 | $74.90 | $0.7715 | 17,512.0 | +0.70% |
| Jan 17, 2025 | $75.29 | $73.96 | $1.33 | 27,621.0 | +1.78% |
| Jan 16, 2025 | $73.47 | $73.27 | $0.20 | 18,947.0 | -0.01% |
| Jan 15, 2025 | $73.51 | $73.24 | $0.27 | 65,260.0 | +0.84% |
| Jan 14, 2025 | $72.95 | $72.75 | $0.20 | 14,277.0 | +2.34% |
| Jan 13, 2025 | $71.20 | $71.00 | $0.1957 | 10,537.0 | +0.26% |
| Jan 10, 2025 | $71.77 | $70.92 | $0.855 | 86,112.0 | -2.58% |
| Jan 08, 2025 | $72.87 | $72.30 | $0.57 | 29,146.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $79.30 | $76.15 | $3.15 | 151,330.0 | +1.40% |
| 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% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):