NYSEArca - Nasdaq Real Time Price USD

SPDR S&P China ETF (GXC)

66.67 +0.37 (+0.56%)
As of 11:01 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 66.43 66.83 66.67 66.67 66.67 6,591
Apr 22, 2024 65.51 66.36 65.51 66.30 66.30 17,400
Apr 19, 2024 65.33 65.36 65.10 65.33 65.33 19,300
Apr 18, 2024 65.35 65.76 65.35 65.52 65.52 40,300
Apr 17, 2024 65.21 65.25 64.84 64.86 64.86 46,200
Apr 16, 2024 64.60 64.80 64.28 64.51 64.51 126,800
Apr 15, 2024 65.88 66.00 65.16 65.28 65.28 75,600
Apr 12, 2024 65.88 65.88 64.94 65.07 65.07 51,400
Apr 11, 2024 67.12 67.22 66.48 66.80 66.80 656,500
Apr 10, 2024 66.51 66.73 66.21 66.35 66.35 71,500
Apr 9, 2024 66.89 66.93 66.70 66.91 66.91 9,000
Apr 8, 2024 66.35 66.65 66.30 66.34 66.34 16,100
Apr 5, 2024 66.26 66.44 66.03 66.13 66.13 27,800
Apr 4, 2024 67.34 67.36 66.57 66.60 66.60 13,800
Apr 3, 2024 66.61 66.98 66.52 66.87 66.87 66,300
Apr 2, 2024 67.17 67.36 66.87 66.96 66.96 29,800
Apr 1, 2024 66.79 67.25 66.68 66.91 66.91 31,000
Mar 28, 2024 65.78 66.07 65.74 65.78 65.78 20,800
Mar 27, 2024 65.12 65.35 64.98 65.32 65.32 33,300
Mar 26, 2024 65.73 65.79 65.58 65.58 65.58 87,800
Mar 25, 2024 65.56 65.86 65.42 65.52 65.52 56,300
Mar 22, 2024 65.81 65.90 65.58 65.68 65.68 73,400
Mar 21, 2024 67.23 67.24 66.71 66.71 66.71 36,500
Mar 20, 2024 67.25 67.49 66.88 67.33 67.33 63,000
Mar 19, 2024 66.67 66.80 66.31 66.67 66.67 41,000
Mar 18, 2024 67.28 67.30 67.00 67.08 67.08 34,000
Mar 15, 2024 66.74 66.99 66.60 66.60 66.60 58,500
Mar 14, 2024 67.22 67.22 66.54 66.69 66.69 107,200
Mar 13, 2024 67.76 68.15 67.55 67.61 67.61 82,000
Mar 12, 2024 67.23 67.49 67.04 67.43 67.43 112,100
Mar 11, 2024 66.05 66.67 66.05 66.36 66.36 40,200
Mar 8, 2024 64.96 65.17 64.71 64.91 64.91 18,800
Mar 7, 2024 64.49 64.72 64.35 64.66 64.66 17,300
Mar 6, 2024 65.62 65.68 65.06 65.06 65.06 48,300
Mar 5, 2024 64.38 64.65 64.11 64.16 64.16 133,900
Mar 4, 2024 65.55 65.55 64.76 64.86 64.86 62,800
Mar 1, 2024 65.62 65.97 65.58 65.87 65.87 62,300
Feb 29, 2024 65.32 65.34 64.83 64.89 64.89 82,400
Feb 28, 2024 64.80 65.04 64.42 64.44 64.44 27,700
Feb 27, 2024 66.26 66.62 66.26 66.41 66.41 27,800
Feb 26, 2024 65.56 65.79 65.36 65.46 65.46 25,600
Feb 23, 2024 66.12 66.17 65.67 65.86 65.86 20,900
Feb 22, 2024 65.57 65.72 65.16 65.62 65.62 72,000
Feb 21, 2024 64.78 65.26 64.62 64.70 64.70 58,200
Feb 20, 2024 64.06 64.06 63.35 63.61 63.61 58,000
Feb 16, 2024 64.14 64.50 64.02 64.02 64.02 49,200
Feb 15, 2024 62.76 63.13 62.76 63.05 63.05 40,700
Feb 14, 2024 62.69 62.85 62.46 62.82 62.82 117,100
Feb 13, 2024 62.41 63.10 61.91 62.10 62.10 50,300
Feb 12, 2024 62.75 63.76 62.75 63.23 63.23 63,200
Feb 9, 2024 61.86 62.35 61.43 62.35 62.35 222,400
Feb 8, 2024 62.47 62.47 61.82 61.88 61.88 883,000
Feb 7, 2024 62.67 63.17 62.38 62.76 62.76 166,400
Feb 6, 2024 62.53 63.22 62.14 63.16 63.16 704,800
Feb 5, 2024 59.79 60.24 59.53 60.10 60.10 64,700
Feb 2, 2024 59.75 59.80 59.45 59.68 59.68 40,700
Feb 1, 2024 60.81 61.13 60.53 60.85 60.85 40,300
Jan 31, 2024 60.28 61.32 60.28 60.70 60.70 46,300
Jan 30, 2024 61.17 61.41 60.92 61.11 61.11 23,800
Jan 29, 2024 63.06 63.06 62.06 62.38 62.38 87,000
Jan 26, 2024 63.18 63.66 63.18 63.47 63.47 132,800
Jan 25, 2024 64.33 64.40 63.73 63.75 63.75 355,500
Jan 24, 2024 64.15 64.25 63.63 63.75 63.75 1,609,100
Jan 23, 2024 61.53 62.34 61.52 61.91 61.91 42,400
Jan 22, 2024 59.58 60.06 59.58 60.04 60.04 91,000
Jan 19, 2024 61.08 61.88 60.72 61.75 61.75 155,000
Jan 18, 2024 61.84 61.84 61.45 61.56 61.56 518,800
Jan 17, 2024 61.03 61.47 60.95 61.38 61.38 117,600
Jan 16, 2024 63.67 63.67 62.81 62.81 62.81 838,400
Jan 12, 2024 64.88 65.17 64.43 64.50 64.50 112,100
Jan 11, 2024 64.81 64.82 64.26 64.73 64.73 952,200
Jan 10, 2024 64.35 64.35 63.90 64.07 64.07 1,273,800
Jan 9, 2024 64.10 64.33 64.08 64.22 64.22 17,300
Jan 8, 2024 64.46 65.07 64.23 64.93 64.93 58,900
Jan 5, 2024 66.05 66.09 65.57 65.71 65.71 63,100
Jan 4, 2024 66.54 66.58 66.18 66.26 66.26 59,900
Jan 3, 2024 66.37 67.09 66.36 66.97 66.97 606,000
Jan 2, 2024 66.88 66.88 66.31 66.52 66.52 89,400
Dec 29, 2023 67.76 68.21 67.70 68.12 68.12 49,700
Dec 28, 2023 67.18 67.92 67.18 67.63 67.63 138,800
Dec 27, 2023 65.85 66.09 65.67 65.97 65.97 878,900
Dec 26, 2023 65.59 66.00 65.42 65.81 65.81 473,600
Dec 22, 2023 65.02 65.76 65.02 65.46 65.46 252,000
Dec 21, 2023 66.41 66.97 66.24 66.89 66.89 63,600
Dec 20, 2023 65.93 66.17 65.18 65.22 65.22 131,700
Dec 19, 2023 66.56 67.14 66.56 66.93 66.93 130,300
Dec 18, 2023 1.69 Dividend
Dec 18, 2023 66.54 66.83 66.06 66.35 66.35 66,000
Dec 15, 2023 68.90 69.19 68.51 68.63 66.94 52,200
Dec 14, 2023 68.21 69.04 68.21 69.02 67.32 520,800
Dec 13, 2023 67.72 68.29 67.15 68.13 66.46 40,500
Dec 12, 2023 68.08 68.40 67.84 68.27 66.59 385,500
Dec 11, 2023 67.72 68.15 67.67 68.15 66.47 73,600
Dec 8, 2023 67.62 67.90 67.36 67.42 65.76 134,800
Dec 7, 2023 68.18 68.32 67.88 68.25 66.57 50,900
Dec 6, 2023 68.48 68.68 68.01 68.18 66.50 34,300
Dec 5, 2023 67.82 68.25 67.71 68.06 66.39 138,100
Dec 4, 2023 69.27 69.57 69.09 69.27 67.57 69,500
Dec 1, 2023 69.83 70.28 69.65 70.25 68.52 35,900
Nov 30, 2023 70.64 70.72 70.08 70.72 68.98 34,100
Nov 29, 2023 70.49 70.87 70.20 70.35 68.62 181,500
Nov 28, 2023 70.90 71.61 70.90 71.52 69.76 58,700
Nov 27, 2023 71.59 71.59 71.11 71.28 69.53 51,200
Nov 24, 2023 71.48 72.26 71.48 72.06 70.29 15,500
Nov 22, 2023 71.89 71.89 71.42 71.59 69.83 47,900
Nov 21, 2023 72.26 72.63 71.62 71.99 70.22 1,160,500
Nov 20, 2023 72.24 73.26 72.24 73.18 71.38 167,200
Nov 17, 2023 71.46 71.77 71.37 71.66 69.90 75,600
Nov 16, 2023 71.30 71.73 70.91 71.15 69.40 53,900
Nov 15, 2023 73.35 74.18 73.24 73.54 71.73 368,000
Nov 14, 2023 71.68 72.52 71.65 72.45 70.67 41,700
Nov 13, 2023 70.89 71.32 70.57 71.07 69.32 77,100
Nov 10, 2023 70.25 70.35 69.72 70.21 68.48 36,500
Nov 9, 2023 71.25 71.29 70.27 70.36 68.63 42,600
Nov 8, 2023 71.50 71.65 71.17 71.42 69.66 32,400
Nov 7, 2023 71.42 71.70 70.92 71.69 69.93 33,000
Nov 6, 2023 72.43 72.43 71.65 71.65 69.89 29,400
Nov 3, 2023 70.58 71.50 70.58 71.37 69.62 296,900
Nov 2, 2023 69.48 69.73 69.23 69.44 67.73 42,300
Nov 1, 2023 68.73 69.16 68.58 69.03 67.33 49,700
Oct 31, 2023 68.90 69.16 68.38 69.05 67.35 14,400
Oct 30, 2023 70.34 70.52 69.76 69.96 68.24 21,800
Oct 27, 2023 69.69 69.82 68.98 69.17 67.47 36,900
Oct 26, 2023 68.44 69.00 68.27 68.55 66.86 48,400
Oct 25, 2023 68.33 68.86 68.24 68.61 66.92 31,600
Oct 24, 2023 68.19 69.91 68.19 69.61 67.90 29,200
Oct 23, 2023 67.23 67.98 66.81 67.76 66.09 36,500
Oct 20, 2023 67.97 68.18 67.59 67.59 65.93 110,900
Oct 19, 2023 68.83 69.17 68.57 68.66 66.97 44,000
Oct 18, 2023 70.02 70.17 69.55 69.63 67.92 39,700
Oct 17, 2023 70.52 71.15 70.52 70.96 69.22 45,100
Oct 16, 2023 70.74 71.55 70.47 71.35 69.60 38,800
Oct 13, 2023 71.27 71.64 71.07 71.30 69.55 41,800
Oct 12, 2023 72.94 72.94 71.50 71.77 70.01 37,500
Oct 11, 2023 72.99 73.29 72.61 72.83 71.04 46,800
Oct 10, 2023 71.64 72.51 71.64 72.36 70.58 29,700
Oct 9, 2023 70.78 71.28 70.71 71.25 69.50 23,700
Oct 6, 2023 70.17 71.40 70.17 71.36 69.61 29,000
Oct 5, 2023 69.48 69.86 69.30 69.75 68.04 26,200
Oct 4, 2023 69.62 69.68 69.32 69.50 67.79 22,700
Oct 3, 2023 69.94 70.17 69.86 69.97 68.25 17,000
Oct 2, 2023 71.42 71.61 71.08 71.32 69.57 113,000
Sep 29, 2023 72.14 72.16 71.52 71.55 69.79 29,000
Sep 28, 2023 70.59 71.07 70.57 70.95 69.21 10,200
Sep 27, 2023 71.22 71.22 70.78 71.13 69.38 14,100
Sep 26, 2023 70.91 71.23 70.77 70.89 69.15 26,300
Sep 25, 2023 71.23 71.66 71.23 71.66 69.90 43,700
Sep 22, 2023 73.00 73.00 72.41 72.59 70.81 14,900
Sep 21, 2023 70.49 70.74 70.42 70.54 68.81 31,800
Sep 20, 2023 72.21 72.52 71.77 71.79 70.03 49,300
Sep 19, 2023 72.73 72.86 72.25 72.36 70.58 14,400
Sep 18, 2023 72.60 72.82 72.31 72.81 71.02 31,300
Sep 15, 2023 72.90 73.12 72.60 72.70 70.91 24,000
Sep 14, 2023 73.08 73.41 72.91 73.36 71.56 38,200
Sep 13, 2023 72.91 73.13 72.72 72.95 71.16 21,900
Sep 12, 2023 73.00 73.60 73.00 73.38 71.58 22,300
Sep 11, 2023 73.50 73.50 73.11 73.39 71.59 40,400
Sep 8, 2023 72.38 72.53 71.92 72.08 70.31 70,200
Sep 7, 2023 72.87 72.87 72.26 72.41 70.63 26,200
Sep 6, 2023 74.57 75.13 74.41 74.67 72.83 42,900
Sep 5, 2023 74.71 74.96 74.46 74.46 72.63 15,000
Sep 1, 2023 74.98 75.96 74.98 75.32 73.47 52,900
Aug 31, 2023 74.00 74.13 73.58 73.86 72.04 22,900
Aug 30, 2023 73.95 74.62 73.95 74.62 72.79 25,200
Aug 29, 2023 74.22 75.12 74.02 75.05 73.21 31,500
Aug 28, 2023 72.85 73.40 72.78 73.30 71.50 22,700
Aug 25, 2023 71.97 71.97 71.15 71.92 70.15 21,500
Aug 24, 2023 72.26 72.40 71.76 72.08 70.31 17,800
Aug 23, 2023 71.14 71.98 71.03 71.76 70.00 259,900
Aug 22, 2023 71.59 71.59 70.91 71.14 69.39 36,800
Aug 21, 2023 70.77 71.32 70.56 71.32 69.57 34,600
Aug 18, 2023 71.39 71.66 71.14 71.29 69.54 870,100
Aug 17, 2023 73.79 73.79 72.92 73.06 71.26 48,000
Aug 16, 2023 72.46 72.83 72.20 72.30 70.52 49,500
Aug 15, 2023 74.26 74.26 73.34 73.59 71.78 24,400
Aug 14, 2023 74.33 74.96 73.90 74.69 72.85 71,400
Aug 11, 2023 75.42 75.54 74.65 75.22 73.37 23,900
Aug 10, 2023 77.69 78.46 77.15 77.50 75.59 69,100
Aug 9, 2023 77.41 77.41 76.42 77.04 75.15 34,500
Aug 8, 2023 76.40 76.73 75.91 76.62 74.74 45,800
Aug 7, 2023 78.59 78.59 77.40 77.95 76.03 30,000
Aug 4, 2023 79.49 79.49 78.46 78.57 76.64 2,155,300
Aug 3, 2023 79.00 79.80 79.00 79.54 77.58 69,400
Aug 2, 2023 78.47 78.47 77.50 77.72 75.81 21,100
Aug 1, 2023 80.19 80.23 79.57 79.60 77.64 291,400
Jul 31, 2023 80.88 81.72 80.76 81.61 79.60 30,900
Jul 28, 2023 80.02 81.00 80.02 80.86 78.87 118,800
Jul 27, 2023 78.24 78.24 77.02 77.31 75.41 22,600
Jul 26, 2023 76.93 78.37 76.93 78.31 76.39 404,600
Jul 25, 2023 78.00 78.36 77.11 77.15 75.25 16,100
Jul 24, 2023 74.42 76.69 74.22 76.11 74.24 30,900
Jul 21, 2023 75.04 75.04 74.49 74.55 72.72 16,100
Jul 20, 2023 74.68 74.86 74.48 74.79 72.95 10,800
Jul 19, 2023 75.34 75.84 74.89 74.92 73.08 39,300
Jul 18, 2023 75.10 75.41 74.27 74.83 72.99 36,400
Jul 17, 2023 75.54 76.24 75.21 76.06 74.19 59,800
Jul 14, 2023 76.77 76.86 76.34 76.43 74.55 35,200
Jul 13, 2023 76.93 77.82 76.68 77.61 75.70 426,100
Jul 12, 2023 75.61 76.48 75.44 76.17 74.30 65,700
Jul 11, 2023 74.34 74.69 73.88 74.69 72.85 53,500
Jul 10, 2023 73.49 74.30 73.49 74.15 72.33 24,100
Jul 7, 2023 73.06 74.56 73.06 74.03 72.21 144,700
Jul 6, 2023 72.95 73.02 72.34 72.56 70.78 60,600
Jul 5, 2023 74.40 74.40 73.98 74.24 72.42 571,100
Jul 3, 2023 75.17 75.55 74.66 74.95 73.11 925,500
Jun 30, 2023 73.98 74.24 73.63 73.77 71.96 1,115,200
Jun 29, 2023 73.26 73.28 72.95 73.20 71.40 410,200
Jun 28, 2023 74.09 74.17 73.75 74.07 72.25 23,700
Jun 27, 2023 74.47 74.84 74.47 74.80 72.96 12,800
Jun 26, 2023 73.19 73.66 73.15 73.15 71.35 14,000
Jun 23, 2023 73.32 73.35 72.66 72.91 71.12 40,200
Jun 22, 2023 74.38 74.69 73.98 74.53 72.70 46,300
Jun 21, 2023 74.65 75.17 74.39 74.72 72.88 76,000
Jun 20, 2023 0.83 Dividend
Jun 20, 2023 76.32 76.44 75.05 75.29 73.44 32,200
Jun 16, 2023 79.69 79.69 78.69 78.89 76.14 86,200
Jun 15, 2023 78.74 79.25 78.40 79.15 76.39 170,900
Jun 14, 2023 76.71 77.98 76.71 77.60 74.89 1,059,800
Jun 13, 2023 76.74 77.08 76.41 76.42 73.75 81,400
Jun 12, 2023 75.92 76.05 75.63 75.64 73.00 26,200
Jun 9, 2023 75.96 76.12 75.61 75.87 73.22 131,600
Jun 8, 2023 75.29 75.98 75.29 75.65 73.01 16,000
Jun 7, 2023 75.30 75.91 74.84 75.13 72.51 132,400
Jun 6, 2023 74.27 75.97 74.26 75.83 73.19 130,700
Jun 5, 2023 74.59 74.99 74.29 74.66 72.06 63,400
Jun 2, 2023 75.06 75.53 75.03 75.05 72.43 25,800
Jun 1, 2023 72.29 73.48 72.05 73.30 70.74 55,100
May 31, 2023 71.60 71.82 70.96 71.71 69.21 34,500
May 30, 2023 73.05 73.07 71.62 72.02 69.51 80,200
May 26, 2023 73.13 74.04 73.08 73.72 71.15 100,700
May 25, 2023 73.57 73.57 72.46 72.63 70.10 867,200
May 24, 2023 74.67 74.68 73.86 74.16 71.57 144,200
May 23, 2023 76.20 76.29 75.45 75.48 72.85 23,100
May 22, 2023 77.35 77.74 77.33 77.37 74.67 12,800
May 19, 2023 76.54 76.57 76.29 76.57 73.90 18,500
May 18, 2023 76.87 77.20 76.40 76.60 73.93 21,600
May 17, 2023 77.39 77.89 77.27 77.83 75.12 8,300
May 16, 2023 78.08 78.61 78.08 78.48 75.74 8,300
May 15, 2023 78.39 79.42 77.99 79.42 76.65 14,900
May 12, 2023 77.29 77.29 76.51 76.51 73.84 11,200
May 11, 2023 77.74 78.58 77.74 78.52 75.78 29,000
May 10, 2023 77.85 78.32 77.56 77.94 75.22 18,100
May 9, 2023 77.86 78.51 77.86 78.24 75.51 97,900
May 8, 2023 79.89 79.89 79.29 79.44 76.67 147,900
May 5, 2023 78.90 79.38 78.51 79.19 76.43 6,900
May 4, 2023 78.27 78.84 78.27 78.63 75.89 18,100
May 3, 2023 77.33 77.73 77.22 77.42 74.72 72,000
May 2, 2023 78.31 78.43 77.15 77.62 74.91 51,300
May 1, 2023 78.88 79.49 78.82 78.94 76.19 210,500
Apr 28, 2023 78.75 79.27 78.49 79.11 76.35 33,100
Apr 27, 2023 77.93 78.74 77.80 78.64 75.90 16,000
Apr 26, 2023 78.35 78.41 77.53 77.73 75.02 40,100
Apr 25, 2023 77.28 77.28 76.41 76.57 73.90 42,100
Apr 24, 2023 78.97 78.99 78.35 78.65 75.91 35,900

Related Tickers