Get the Stockscreener App
100.23
1.84%
-1.88
After Hours:
100.23
State Street Spdr S P China Etf Stock (GXC) Price History
The historical daily chart and data for State Street Spdr S P China Etf stock (GXC), show that the latest closing stock price as of February 12, 2026, is $100.23.
- State Street Spdr S P China Etf all-time high stock price is $156.29, occurred on February 17, 2021.
- The lowest State Street Spdr S P China Etf stock price recorded was $57.88 on February 11, 2016. Since then, State Street Spdr S P China Etf's stock price has risen over 73.17% to $100.23 now.
- The 52-week high stock price for GXC is $107.01, representing a 6.76% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for GXC is $71.20, indicating a -28.96% decrease from the current share price, occurred on April 08, 2025.
- The closing price of State Street Spdr S P China Etf (GXC) stock in the beginning of 2025 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 12, 2026 | $101.7 | $99.66 | $2.04 | 17,104.0 | -1.84% |
| Feb 11, 2026 | $102.2 | $101.1 | $1.10 | 24,854.0 | +0.13% |
| Feb 10, 2026 | $102.4 | $101.8 | $0.60 | 18,013.0 | -0.05% |
| Feb 09, 2026 | $102.1 | $101.1 | $1.03 | 9,324.0 | +0.79% |
| Feb 06, 2026 | $101.2 | $100.1 | $1.15 | 22,208.0 | +2.32% |
| Feb 05, 2026 | $99.76 | $98.80 | $0.965 | 13,109.0 | -0.40% |
| Feb 04, 2026 | $100.0 | $98.89 | $1.14 | 39,052.0 | -1.00% |
| Feb 03, 2026 | $100.6 | $99.44 | $1.19 | 12,770.0 | -0.27% |
| Feb 02, 2026 | $101.1 | $100.1 | $0.9554 | 27,280.0 | -1.42% |
| Jan 30, 2026 | $103.1 | $101.3 | $1.81 | 15,397.0 | -2.22% |
| Jan 29, 2026 | $105.0 | $103.3 | $1.68 | 19,970.0 | +0.21% |
| Jan 28, 2026 | $104.4 | $103.6 | $0.7905 | 15,819.0 | +0.66% |
| Jan 27, 2026 | $103.5 | $103.0 | $0.4879 | 35,402.0 | +0.92% |
| Jan 26, 2026 | $102.7 | $102.2 | $0.56 | 10,707.0 | +0.07% |
| Jan 23, 2026 | $102.8 | $102.0 | $0.84 | 34,662.0 | -0.19% |
| Jan 22, 2026 | $103.0 | $102.4 | $0.5595 | 11,619.0 | +0.52% |
| Jan 21, 2026 | $102.4 | $101.4 | $0.9499 | 18,523.0 | +1.76% |
| Jan 20, 2026 | $101.2 | $100.4 | $0.85 | 20,483.0 | -1.36% |
| Jan 16, 2026 | $102.2 | $101.3 | $0.835 | 19,514.0 | -1.37% |
| Jan 15, 2026 | $103.4 | $102.3 | $1.10 | 11,076.0 | -0.02% |
| Jan 14, 2026 | $103.2 | $102.7 | $0.4358 | 12,744.0 | +0.07% |
State Street 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 State Street 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 State Street Spdr S P China Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P China Etf Stock (GXC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $102.4 | $98.80 | $3.58 | 200,818.0 | -1.78% |
| Jan, 2026 | $105.0 | $99.32 | $5.68 | 411,264.0 | +5.41% |
State Street Spdr S P China Etf Stock (GXC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $100.9 | $96.97 | $3.90 | 638,697.0 | -2.03% |
| Nov, 2025 | $104.1 | $96.34 | $7.80 | 253,486.0 | -2.28% |
| Oct, 2025 | $107.0 | $97.55 | $9.46 | 496,703.0 | -2.92% |
| Sep, 2025 | $105.5 | $96.18 | $9.34 | 526,351.0 | +6.51% |
| Aug, 2025 | $99.37 | $89.79 | $9.58 | 341,396.0 | +7.70% |
| Jul, 2025 | $94.31 | $86.88 | $7.43 | 344,903.0 | +4.51% |
| Jun, 2025 | $88.53 | $83.75 | $4.78 | 287,154.0 | +4.62% |
| May, 2025 | $87.37 | $81.51 | $5.86 | 408,641.0 | +2.27% |
| Apr, 2025 | $86.47 | $71.20 | $15.27 | 2,075,823.0 | -4.86% |
| Mar, 2025 | $92.74 | $83.77 | $8.97 | 1,428,585.0 | +1.24% |
| Feb, 2025 | $88.97 | $76.15 | $12.82 | 1,316,945.0 | +9.61% |
| Jan, 2025 | $79.56 | $70.92 | $8.64 | 603,358.0 | +2.14% |
State Street 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):