Get the Stockscreener App
77.92
1.00%
0.79
After Hours:
77.89
-0.03
-0.04%
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 November 18, 2024, is $77.92.
- 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 34.62% to $77.92 now.
- The 52-week high stock price for GXC is $97.17, representing a 24.70% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for GXC is $59.45, indicating a -23.70% decrease from the current share price, occurred on February 02, 2024.
- The closing price of Spdr S P China Etf (GXC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $78.15 | $77.31 | $0.8377 | 41,032.0 | +1.02% |
| Nov 15, 2024 | $77.29 | $76.81 | $0.4767 | 47,709.0 | -0.14% |
| Nov 14, 2024 | $77.63 | $76.96 | $0.67 | 74,631.0 | -1.19% |
| Nov 13, 2024 | $79.40 | $78.06 | $1.34 | 70,017.0 | -0.05% |
| Nov 12, 2024 | $79.11 | $78.00 | $1.11 | 144,950.0 | -3.06% |
| Nov 11, 2024 | $81.09 | $80.51 | $0.58 | 48,802.0 | +0.41% |
| Nov 08, 2024 | $81.67 | $79.77 | $1.90 | 122,094.0 | -5.24% |
| Nov 07, 2024 | $85.20 | $83.64 | $1.56 | 54,129.0 | +5.06% |
| Nov 06, 2024 | $81.19 | $79.64 | $1.55 | 167,227.0 | -2.26% |
| Nov 05, 2024 | $82.69 | $82.29 | $0.40 | 38,344.0 | +2.51% |
| Nov 04, 2024 | $81.50 | $80.54 | $0.9637 | 34,357.0 | +1.00% |
| Nov 01, 2024 | $80.51 | $79.69 | $0.82 | 30,101.0 | +0.00% |
| Oct 31, 2024 | $79.79 | $79.06 | $0.7259 | 20,157.0 | -0.16% |
| Oct 30, 2024 | $80.21 | $79.44 | $0.77 | 34,965.0 | -1.08% |
| Oct 29, 2024 | $81.86 | $80.65 | $1.21 | 34,999.0 | -0.82% |
| Oct 28, 2024 | $81.83 | $80.84 | $0.99 | 114,834.0 | +1.42% |
| Oct 25, 2024 | $80.99 | $80.24 | $0.75 | 55,577.0 | +0.43% |
| Oct 24, 2024 | $80.21 | $79.34 | $0.87 | 105,615.0 | -0.61% |
| Oct 23, 2024 | $81.45 | $80.30 | $1.15 | 38,220.0 | -0.72% |
| Oct 22, 2024 | $81.72 | $80.48 | $1.24 | 72,038.0 | +1.07% |
| Oct 21, 2024 | $80.56 | $79.64 | $0.92 | 146,609.0 | -1.02% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $85.20 | $76.81 | $8.39 | 914,425.0 | -2.31% |
| 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% |
Spdr S P China Etf Stock (GXC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $82.54 | $76.03 | $6.51 | 5,834,545.0 | +0.44% |
| Nov, 2022 | $78.48 | $62.58 | $15.90 | 7,971,338.0 | +28.79% |
| Oct, 2022 | $74.82 | $60.01 | $14.81 | 2,454,291.0 | -14.42% |
| Sep, 2022 | $81.72 | $70.57 | $11.16 | 3,758,985.0 | -13.89% |
| Aug, 2022 | $85.33 | $79.58 | $5.75 | 2,923,955.0 | -0.44% |
| Jul, 2022 | $92.50 | $81.83 | $10.67 | 1,296,716.0 | -10.07% |
| Jun, 2022 | $93.78 | $84.73 | $9.05 | 3,039,686.0 | +6.64% |
| May, 2022 | $86.95 | $76.31 | $10.64 | 2,505,917.0 | +2.74% |
| Apr, 2022 | $93.76 | $77.67 | $16.09 | 1,730,649.0 | -4.90% |
| Mar, 2022 | $98.03 | $73.89 | $24.14 | 8,062,461.0 | -9.57% |
| Feb, 2022 | $105.9 | $94.75 | $11.14 | 1,514,300.0 | -5.22% |
| Jan, 2022 | $108.5 | $96.95 | $11.50 | 5,160,754.0 | -0.43% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):