SPDR S&P China ETF (GXC)

Historical Prices For SPDR S&P China ETF (GXC)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	87.21	87.45	87.01	87.12	9,965	87.12
7/02/2025	87.26	87.26	86.89	87.25	21,074	87.25
7/01/2025	87.45	87.84	87.45	87.74	10,553	87.74
6/30/2025	87.04	87.55	86.91	87.55	10,657	87.55
6/27/2025	87.59	87.59	87.13	87.39	13,093	87.39
6/26/2025	87.68	88.05	87.51	87.84	10,977	87.84
6/25/2025	88.21	88.21	87.69	87.82	13,940	87.82
6/24/2025	86.80	87.85	86.78	87.83	24,401	87.83
6/23/2025	85.16	85.75	84.99	85.68	19,061	85.68
6/20/2025	86.17	86.17	85.50	85.56	11,322	84.56
6/18/2025	86.81	86.81	86.28	86.35	13,661	85.34
6/17/2025	87.59	87.70	87.12	87.12	14,100	86.10
6/16/2025	87.60	88.37	87.60	87.90	9,466	86.87
6/13/2025	86.97	87.24	86.68	86.88	16,329	85.86
6/12/2025	88.25	88.47	88.23	88.34	13,191	87.31
6/11/2025	88.51	88.53	88.22	88.26	11,556	87.23
6/10/2025	88.00	88.02	87.39	87.94	14,131	86.91
6/09/2025	87.41	87.95	87.41	87.82	19,818	86.79
6/06/2025	86.43	86.79	86.23	86.79	9,140	85.77
6/05/2025	87.22	87.30	86.62	86.82	10,563	85.80
6/04/2025	85.83	86.63	85.83	86.55	27,872	85.54
6/03/2025	85.07	85.21	84.82	84.97	13,521	83.97
6/02/2025	83.82	84.34	83.75	84.27	10,480	83.28
5/30/2025	84.09	84.09	83.20	83.68	24,265	82.70
5/29/2025	85.56	85.56	85.00	85.11	12,957	84.11
5/28/2025	84.51	84.51	84.13	84.15	14,167	83.16
5/27/2025	85.00	85.17	84.65	85.01	14,587	84.01
5/23/2025	85.62	86.04	85.62	86.00	5,418	84.99
5/22/2025	86.13	86.19	85.89	85.98	15,239	84.97
5/21/2025	87.08	87.10	86.26	86.46	11,175	85.45
5/20/2025	86.35	86.67	86.35	86.66	8,374	85.65
5/19/2025	85.33	85.95	85.20	85.95	6,784	84.94
5/16/2025	85.73	85.74	85.37	85.49	22,155	84.49
5/15/2025	85.84	85.84	85.50	85.50	16,069	84.50
5/14/2025	87.31	87.37	87.00	87.19	20,028	86.17
5/13/2025	85.18	86.53	85.18	86.12	59,584	85.11
5/12/2025	86.47	86.69	86.10	86.60	40,059	85.59
5/09/2025	84.48	84.50	83.84	83.88	14,025	82.90
5/08/2025	84.12	84.48	83.71	84.16	26,333	83.17
5/07/2025	83.77	83.77	83.17	83.17	15,096	82.20
5/06/2025	84.82	85.37	84.82	85.01	7,520	84.01
5/05/2025	84.16	84.59	84.16	84.27	10,791	83.28
5/02/2025	84.22	84.34	83.72	84.20	49,528	83.21
5/01/2025	82.02	82.02	81.51	81.54	15,065	80.59
4/30/2025	81.58	81.82	81.31	81.82	13,456	80.86
4/29/2025	81.69	81.81	81.58	81.58	10,750	80.62
4/28/2025	81.78	82.10	81.50	81.83	15,006	80.87
4/25/2025	81.79	82.08	81.62	81.95	16,906	80.99
4/24/2025	81.73	82.26	81.72	82.19	9,938	81.23
4/23/2025	81.98	82.80	81.60	81.66	22,505	80.70
4/22/2025	80.26	81.14	80.03	80.75	32,380	79.80
4/21/2025	78.73	78.78	77.92	78.57	15,251	77.65
4/17/2025	79.16	79.32	78.10	78.10	14,471	77.19
4/16/2025	78.45	78.84	77.77	78.07	94,032	77.16
4/15/2025	79.83	79.94	79.49	79.52	20,765	78.59
4/14/2025	79.91	80.90	79.87	80.26	20,228	79.32
4/11/2025	77.83	79.17	77.22	79.06	38,795	78.13
4/10/2025	76.79	77.45	75.00	76.20	794,460	75.31
4/09/2025	74.29	76.92	73.50	76.54	103,104	75.64
4/08/2025	76.23	76.23	71.20	71.89	157,474	71.05
4/07/2025	73.85	76.55	71.56	73.06	151,856	72.20
4/04/2025	80.49	80.49	78.05	79.47	217,849	78.54