SPDR S&P China ETF (GXC)

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

Date Range:

2025-03-12 - 2025-06-12

Date	Open	High	Low	Close	Volume	Adjusted Close
6/11/2025	88.51	88.53	88.22	88.26	11,556	88.26
6/10/2025	88.00	88.02	87.39	87.94	14,131	87.94
6/09/2025	87.41	87.95	87.41	87.82	19,818	87.82
6/06/2025	86.43	86.79	86.23	86.79	9,140	86.79
6/05/2025	87.22	87.30	86.62	86.82	10,563	86.82
6/04/2025	85.83	86.63	85.83	86.55	27,872	86.55
6/03/2025	85.07	85.21	84.82	84.97	13,521	84.97
6/02/2025	83.82	84.34	83.75	84.27	10,480	84.27
5/30/2025	84.09	84.09	83.20	83.68	24,265	83.68
5/29/2025	85.56	85.56	85.00	85.11	12,957	85.11
5/28/2025	84.51	84.51	84.13	84.15	14,167	84.15
5/27/2025	85.00	85.17	84.65	85.01	14,587	85.01
5/23/2025	85.62	86.04	85.62	86.00	5,418	86.00
5/22/2025	86.13	86.19	85.89	85.98	15,239	85.98
5/21/2025	87.08	87.10	86.26	86.46	11,175	86.46
5/20/2025	86.35	86.67	86.35	86.66	8,374	86.66
5/19/2025	85.33	85.95	85.20	85.95	6,784	85.95
5/16/2025	85.73	85.74	85.37	85.49	22,155	85.49
5/15/2025	85.84	85.84	85.50	85.50	16,069	85.50
5/14/2025	87.31	87.37	87.00	87.19	20,028	87.19
5/13/2025	85.18	86.53	85.18	86.12	59,584	86.12
5/12/2025	86.47	86.69	86.10	86.60	40,059	86.60
5/09/2025	84.48	84.50	83.84	83.88	14,025	83.88
5/08/2025	84.12	84.48	83.71	84.16	26,333	84.16
5/07/2025	83.77	83.77	83.17	83.17	15,096	83.17
5/06/2025	84.82	85.37	84.82	85.01	7,520	85.01
5/05/2025	84.16	84.59	84.16	84.27	10,791	84.27
5/02/2025	84.22	84.34	83.72	84.20	49,528	84.20
5/01/2025	82.02	82.02	81.51	81.54	15,065	81.54
4/30/2025	81.58	81.82	81.31	81.82	13,456	81.82
4/29/2025	81.69	81.81	81.58	81.58	10,750	81.58
4/28/2025	81.78	82.10	81.50	81.83	15,006	81.83
4/25/2025	81.79	82.08	81.62	81.95	16,906	81.95
4/24/2025	81.73	82.26	81.72	82.19	9,938	82.19
4/23/2025	81.98	82.80	81.60	81.66	22,505	81.66
4/22/2025	80.26	81.14	80.03	80.75	32,380	80.75
4/21/2025	78.73	78.78	77.92	78.57	15,251	78.57
4/17/2025	79.16	79.32	78.10	78.10	14,471	78.10
4/16/2025	78.45	78.84	77.77	78.07	94,032	78.07
4/15/2025	79.83	79.94	79.49	79.52	20,765	79.52
4/14/2025	79.91	80.90	79.87	80.26	20,228	80.26
4/11/2025	77.83	79.17	77.22	79.06	38,795	79.06
4/10/2025	76.79	77.45	75.00	76.20	794,460	76.20
4/09/2025	74.29	76.92	73.50	76.54	103,104	76.54
4/08/2025	76.23	76.23	71.20	71.89	157,474	71.89
4/07/2025	73.85	76.55	71.56	73.06	151,856	73.06
4/04/2025	80.49	80.49	78.05	79.47	217,849	79.47
4/03/2025	84.05	85.12	84.05	84.90	43,375	84.90
4/02/2025	86.05	86.16	85.55	85.70	78,345	85.70
4/01/2025	86.13	86.47	85.68	86.16	231,785	86.16
3/31/2025	85.64	86.13	85.10	86.00	77,773	86.00
3/28/2025	86.73	86.74	86.02	86.25	206,984	86.25
3/27/2025	87.48	88.36	87.48	88.15	48,277	88.15
3/26/2025	87.10	87.41	86.52	86.94	157,595	86.94
3/25/2025	87.40	87.76	86.73	86.82	83,453	86.82
3/24/2025	88.45	88.45	87.52	87.62	295,962	87.62
3/21/2025	87.92	88.35	87.67	87.99	58,704	87.99
3/20/2025	89.45	89.93	89.37	89.50	29,583	89.50
3/19/2025	92.59	92.59	91.66	91.94	26,743	91.94
3/18/2025	92.44	92.44	91.77	92.04	51,573	92.04
3/17/2025	90.66	92.74	90.66	92.65	44,449	92.65
3/14/2025	90.58	90.92	90.37	90.88	28,707	90.88
3/13/2025	87.26	88.69	87.26	88.32	14,952	88.32
3/12/2025	88.29	88.30	87.55	88.18	44,666	88.18