NYSEArca - Delayed Quote
USD
State Street SPDR S&P China ETF (GXC)
84.64
+3.38
(+4.16%)
At close: 3:47:08 PM EST
Trade GXC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
84.63
84.85
84.55
84.64
84.64
10,557
Nov 3, 2026
81.59
81.68
81.26
81.26
81.26
23,500
Nov 2, 2026
81.41
82.20
81.41
81.41
81.41
16,000
Oct 30, 2026
80.86
80.96
80.50
80.79
80.79
13,300
Oct 29, 2026
80.49
80.94
80.49
80.82
80.82
10,700
Oct 28, 2026
81.27
81.34
80.85
81.11
81.11
65,400
Oct 27, 2026
80.84
81.13
80.69
81.13
81.13
11,400
Oct 26, 2026
81.40
81.75
81.35
81.44
81.44
11,400
Oct 23, 2026
81.08
81.31
80.99
81.21
81.21
54,600
Oct 22, 2026
80.53
81.14
80.53
81.14
81.14
60,400
Oct 21, 2026
83.04
83.10
82.72
82.99
82.99
15,800
Oct 20, 2026
83.50
84.21
83.50
84.12
84.12
11,200
Oct 19, 2026
84.22
84.22
83.76
83.81
83.81
20,000
Oct 16, 2026
84.33
84.65
83.91
84.04
84.04
14,900
Oct 15, 2026
84.35
84.89
84.19
84.78
84.78
8,900
Oct 14, 2026
84.94
84.94
84.47
84.49
84.49
21,600
Oct 13, 2026
85.65
86.04
85.55
85.78
85.78
11,900
Oct 12, 2026
85.82
85.82
85.45
85.69
85.69
5,600
Oct 9, 2026
86.11
86.79
86.11
86.52
86.52
12,900
Oct 8, 2026
84.79
84.97
84.45
84.88
84.88
8,900
Oct 7, 2026
85.47
85.50
85.13
85.36
85.36
9,100
Oct 6, 2026
86.42
86.42
85.95
86.24
86.24
25,100
Oct 5, 2026
85.77
86.52
85.73
86.45
86.45
11,200
Oct 2, 2026
85.49
85.49
84.83
85.30
85.30
15,100
Oct 1, 2026
86.50
86.98
85.94
86.44
86.44
25,100
Sep 30, 2026
86.83
86.93
86.58
86.77
86.77
12,300
Sep 29, 2026
86.34
86.34
85.81
86.24
86.24
57,300
Sep 28, 2026
86.78
86.97
86.59
86.82
86.82
12,900
Sep 25, 2026
87.05
87.11
86.92
87.11
87.11
7,000
Sep 24, 2026
87.72
87.83
87.28
87.52
87.52
16,700
Sep 23, 2026
88.40
88.44
88.05
88.21
88.21
6,400
Sep 22, 2026
89.88
90.17
89.35
89.66
89.66
18,000
Sep 21, 2026
89.25
89.57
88.79
89.55
89.55
10,600
Sep 18, 2026
87.34
88.13
87.26
88.13
88.13
57,700
Sep 17, 2026
87.28
87.45
87.20
87.26
87.26
9,300
Sep 16, 2026
87.37
87.37
86.43
86.51
86.51
17,300
Sep 15, 2026
87.55
87.66
87.28
87.28
87.28
10,000
Sep 14, 2026
87.84
88.45
87.74
88.01
88.01
23,400
Sep 11, 2026
88.09
88.41
87.40
87.58
87.58
229,000
Sep 10, 2026
88.03
88.30
87.76
87.76
87.76
31,900
Sep 9, 2026
89.16
89.23
88.75
88.75
88.75
12,000
Sep 8, 2026
89.92
89.99
89.33
89.70
89.70
12,900
Sep 4, 2026
90.68
91.07
90.50
91.00
91.00
16,400
Sep 3, 2026
89.87
90.36
89.45
90.19
90.19
15,300
Sep 2, 2026
90.06
90.33
90.06
90.08
90.08
5,600
Sep 1, 2026
90.19
90.76
90.19
90.27
90.27
5,400
Aug 31, 2026
91.10
91.12
90.65
90.76
90.76
7,600
Aug 28, 2026
91.15
91.51
90.87
91.21
91.21
50,100
Aug 27, 2026
90.90
90.91
90.75
90.89
90.89
8,400
Aug 26, 2026
90.94
91.00
90.72
91.00
91.00
11,100
Aug 25, 2026
90.26
90.87
90.26
90.69
90.69
30,900
Aug 24, 2026
90.28
90.63
90.16
90.39
90.39
12,600
Aug 21, 2026
91.84
91.84
91.46
91.46
91.46
5,300
Aug 20, 2026
90.85
91.42
90.77
91.04
91.04
14,700
Aug 19, 2026
90.99
91.21
90.99
91.10
91.10
14,100
Aug 18, 2026
91.01
91.13
90.88
90.88
90.88
9,500
Aug 17, 2026
90.77
91.20
90.77
90.96
90.96
13,800
Aug 14, 2026
90.07
90.60
90.07
90.32
90.32
6,700
Aug 13, 2026
90.70
90.70
89.94
90.18
90.18
20,400
Aug 12, 2026
91.73
91.73
90.93
91.14
91.14
16,900
Aug 11, 2026
92.20
92.20
91.57
91.72
91.72
14,300
Aug 10, 2026
92.78
93.48
92.76
93.44
93.44
20,100
Aug 7, 2026
92.52
92.88
92.52
92.61
92.61
16,300
Aug 6, 2026
91.53
91.74
91.30
91.54
91.54
9,500
Aug 5, 2026
92.75
92.75
91.80
91.80
91.80
11,200
Aug 4, 2026
91.47
92.04
91.47
91.95
91.95
7,300
Aug 3, 2026
91.13
91.71
91.13
91.54
91.54
14,800
Jul 31, 2026
91.19
91.48
90.69
91.43
91.43
10,200
Jul 30, 2026
90.62
91.08
90.44
91.08
91.08
8,700
Jul 29, 2026
90.27
90.90
90.20
90.26
90.26
12,100
Jul 28, 2026
89.07
89.74
88.99
89.69
89.69
27,600
Jul 27, 2026
89.52
89.81
89.17
89.64
89.64
15,800
Jul 24, 2026
87.93
88.54
87.93
88.03
88.03
26,100
Jul 23, 2026
88.85
88.85
88.28
88.44
88.44
25,200
Jul 22, 2026
88.85
89.08
88.57
88.57
88.57
12,100
Jul 21, 2026
89.62
90.00
89.22
89.27
89.27
308,100
Jul 20, 2026
89.00
89.64
88.85
89.21
89.21
10,200
Jul 17, 2026
87.12
87.65
86.87
87.57
87.57
15,600
Jul 16, 2026
90.10
90.10
89.59
89.59
89.59
5,400
Jul 15, 2026
90.00
90.46
89.95
90.07
90.07
17,600
Jul 14, 2026
88.90
89.13
88.67
88.73
88.73
9,300
Jul 13, 2026
88.13
88.13
87.31
87.56
87.56
20,100
Jul 10, 2026
89.03
89.20
88.64
88.79
88.79
12,000
Jul 9, 2026
88.59
89.04
88.53
88.92
88.92
11,300
Jul 8, 2026
88.07
88.41
87.89
88.12
88.12
25,300
Jul 7, 2026
87.03
87.60
86.98
87.04
87.04
38,600
Jul 6, 2026
87.14
87.89
87.14
87.65
87.65
19,100
Jul 2, 2026
86.64
86.88
85.81
86.18
86.18
27,000
Jul 1, 2026
85.92
87.85
85.92
87.53
87.53
12,300
Jun 30, 2026
86.33
86.79
86.33
86.52
86.52
11,000
Jun 29, 2026
86.01
86.31
85.71
86.29
86.29
18,600
Jun 26, 2026
85.03
85.95
85.03
85.90
85.90
34,100
Jun 25, 2026
86.83
86.99
86.06
86.19
86.19
25,100
Jun 24, 2026
87.17
87.55
87.07
87.16
87.16
15,200
Jun 23, 2026
88.20
88.20
87.70
87.70
87.70
26,500
Jun 22, 2026
0.665
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
89.56
89.91
89.13
89.85
89.85
23,100
Jun 18, 2026
89.98
90.04
89.56
89.85
89.18
26,700
Jun 17, 2026
91.17
91.58
89.87
89.91
89.24
30,700
Jun 16, 2026
91.65
91.67
91.28
91.37
90.69
9,200
Jun 15, 2026
92.62
93.01
92.58
92.61
91.92
14,800
Jun 12, 2026
91.62
91.78
91.36
91.73
91.05
6,400
Jun 11, 2026
89.76
91.11
89.68
90.90
90.23
12,800
Jun 10, 2026
90.53
91.30
90.49
90.49
89.82
15,500
Jun 9, 2026
91.23
91.55
90.00
90.92
90.25
11,500
Jun 8, 2026
90.59
91.00
90.18
90.38
89.71
38,500
Jun 5, 2026
91.87
92.06
90.50
90.57
89.90
34,200
Jun 4, 2026
93.52
93.63
93.00
93.17
92.48
13,500
Jun 3, 2026
94.03
94.03
92.97
93.01
92.32
34,300
Jun 2, 2026
95.10
95.61
94.87
95.17
94.47
24,300
Jun 1, 2026
92.14
92.93
92.14
92.76
92.07
12,400
May 29, 2026
92.17
92.74
92.17
92.28
91.60
32,100
May 28, 2026
91.44
92.41
91.26
92.25
91.57
77,600
May 27, 2026
92.71
93.12
92.68
92.83
92.14
13,100
May 26, 2026
93.84
94.20
93.72
93.94
93.24
15,500
May 22, 2026
92.44
93.30
92.44
93.30
92.61
27,400
May 21, 2026
93.04
94.02
92.91
93.73
93.04
30,400
May 20, 2026
94.45
95.25
94.42
95.25
94.55
13,900
May 19, 2026
94.45
94.97
94.45
94.75
94.05
30,800
May 18, 2026
95.00
95.00
94.34
94.60
93.90
19,900
May 15, 2026
95.67
95.67
94.95
95.08
94.38
52,600
May 14, 2026
97.53
97.57
96.82
97.42
96.70
17,300
May 13, 2026
96.75
100.21
96.75
99.89
99.15
19,700
May 12, 2026
98.02
98.02
97.01
97.50
96.78
48,300
May 11, 2026
98.38
98.95
97.64
97.64
96.92
31,100
May 8, 2026
98.07
98.49
97.48
97.53
96.81
29,200
May 7, 2026
98.50
98.50
97.40
97.45
96.73
66,600
May 6, 2026
96.87
98.36
96.87
98.30
97.57
24,200
May 5, 2026
95.74
96.16
95.74
95.98
95.27
24,200
May 4, 2026
96.00
96.54
95.71
95.71
95.00
35,200
May 1, 2026
96.02
96.82
96.02
96.34
95.63
7,900
Apr 30, 2026
95.12
96.47
95.10
96.21
95.50
19,800
Apr 29, 2026
95.28
95.28
94.76
94.76
94.06
12,600
Apr 28, 2026
94.12
94.76
94.12
94.46
93.76
35,800
Apr 27, 2026
95.33
95.45
95.01
95.19
94.49
24,600
Apr 24, 2026
95.69
96.35
95.69
96.33
95.62
9,800
Apr 23, 2026
96.06
96.20
95.01
95.29
94.58
36,600
Apr 22, 2026
97.00
97.23
96.86
96.86
96.14
10,600
Apr 21, 2026
97.85
97.85
96.79
96.83
96.11
24,600
Apr 20, 2026
98.06
98.46
97.90
97.93
97.21
13,500
Apr 17, 2026
98.20
98.78
98.00
98.38
97.65
18,800
Apr 16, 2026
97.01
97.87
96.69
96.95
96.23
268,900
Apr 15, 2026
95.69
96.13
95.60
96.05
95.34
6,600
Apr 14, 2026
95.28
96.20
95.28
96.04
95.33
349,200
Apr 13, 2026
93.91
95.15
93.91
95.15
94.45
14,300
Apr 10, 2026
95.03
95.03
94.41
94.41
93.71
5,700
Apr 9, 2026
93.74
94.32
93.38
94.13
93.43
19,800
Apr 8, 2026
95.21
95.21
94.52
94.96
94.26
11,700
Apr 7, 2026
91.71
91.73
90.86
91.69
91.01
16,000
Apr 6, 2026
91.59
92.26
91.59
91.92
91.24
30,000
Apr 2, 2026
91.69
92.57
91.10
92.21
91.53
33,100
Apr 1, 2026
93.03
93.35
92.70
92.73
92.04
32,400
Mar 31, 2026
91.29
93.12
91.29
93.12
92.43
50,100
Mar 30, 2026
91.45
91.62
90.65
91.19
90.52
15,500
Mar 27, 2026
91.21
91.40
90.67
90.80
90.13
11,700
Mar 26, 2026
91.45
91.89
90.79
91.07
90.40
25,300
Mar 25, 2026
93.57
93.75
93.31
93.47
92.78
5,000
Mar 24, 2026
91.35
92.03
91.26
91.69
91.01
26,500
Mar 23, 2026
91.72
92.46
91.39
91.87
91.19
17,900
Mar 20, 2026
92.78
92.78
91.21
91.63
90.95
19,500
Mar 19, 2026
93.27
94.08
92.85
94.06
93.36
26,200
Mar 18, 2026
96.08
96.12
94.78
94.87
94.17
15,600
Mar 17, 2026
97.20
97.20
96.44
96.44
95.73
23,000
Mar 16, 2026
97.33
97.56
96.98
97.10
96.38
23,400
Mar 13, 2026
96.94
96.97
95.91
96.31
95.60
68,800
Mar 12, 2026
96.39
96.46
96.00
96.00
95.29
29,700
Mar 11, 2026
97.48
97.48
96.68
97.21
96.49
14,700
Mar 10, 2026
96.92
98.39
96.88
97.61
96.89
24,300
Mar 9, 2026
94.63
96.29
94.18
96.29
95.58
35,500
Mar 6, 2026
93.99
95.17
93.99
94.89
94.19
35,400
Mar 5, 2026
94.08
94.57
93.47
94.00
93.30
36,900
Mar 4, 2026
95.16
95.48
94.69
95.27
94.56
22,700
Mar 3, 2026
94.96
95.14
93.30
95.12
94.42
33,700
Mar 2, 2026
96.61
98.27
96.61
98.17
97.44
25,800
Feb 27, 2026
98.46
98.89
98.28
98.29
97.56
35,700
Feb 26, 2026
98.86
99.22
98.00
98.57
97.84
38,400
Feb 25, 2026
100.40
100.81
100.05
100.81
100.06
29,300
Feb 24, 2026
99.68
100.28
99.51
100.28
99.54
18,300
Feb 23, 2026
100.94
101.25
100.15
100.28
99.54
65,300
Feb 20, 2026
98.84
100.92
98.83
100.92
100.17
20,800
Feb 19, 2026
99.87
100.44
99.87
100.44
99.70
8,200
Feb 18, 2026
100.67
101.08
100.41
100.41
99.67
18,100
Feb 17, 2026
99.91
100.60
99.74
100.31
99.57
26,300
Feb 13, 2026
99.41
100.08
99.33
99.91
99.17
28,200
Feb 12, 2026
101.70
101.70
99.66
100.23
99.49
17,100
Feb 11, 2026
101.74
102.22
101.12
102.11
101.35
24,900
Feb 10, 2026
101.77
102.37
101.77
101.98
101.23
18,000
Feb 9, 2026
101.08
102.11
101.08
102.03
101.27
9,300
Feb 6, 2026
100.33
101.23
100.08
101.23
100.48
22,200
Feb 5, 2026
99.76
99.76
98.80
98.93
98.20
13,200
Feb 4, 2026
100.03
100.03
98.89
99.32
98.58
39,100
Feb 3, 2026
100.25
100.63
99.44
100.33
99.59
12,800
Feb 2, 2026
100.55
101.09
100.13
100.60
99.86
27,500
Jan 30, 2026
102.82
103.12
101.30
102.05
101.29
15,400
Jan 29, 2026
104.92
105.00
103.32
104.37
103.60
20,000
Jan 28, 2026
104.44
104.44
103.65
104.15
103.38
15,800
Jan 27, 2026
103.19
103.50
103.01
103.47
102.70
35,400
Jan 26, 2026
102.17
102.73
102.17
102.53
101.77
10,700
Jan 23, 2026
102.25
102.82
101.98
102.46
101.70
34,700
Jan 22, 2026
102.44
103.00
102.44
102.66
101.90
11,600
Jan 21, 2026
101.84
102.37
101.42
102.13
101.37
18,500
Jan 20, 2026
100.61
101.21
100.36
100.36
99.62
20,500
Jan 16, 2026
102.15
102.15
101.32
101.74
100.99
19,500
Jan 15, 2026
102.90
103.40
102.30
103.15
102.39
11,100
Jan 14, 2026
102.94
103.17
102.73
103.17
102.41
12,700
Jan 13, 2026
103.14
103.25
102.79
103.10
102.34
10,000
Jan 12, 2026
102.33
104.31
101.98
104.08
103.31
26,100
Jan 9, 2026
100.94
101.36
100.60
101.08
100.33
14,800
Jan 8, 2026
99.90
101.03
99.90
100.84
100.09
28,100
Jan 7, 2026
100.60
100.74
100.34
100.41
99.67
55,000
Jan 6, 2026
101.53
101.71
100.95
100.95
100.20
15,900
Jan 5, 2026
99.71
100.84
99.40
100.73
99.98
13,200
Jan 2, 2026
99.32
100.09
99.32
100.08
99.34
22,300
Dec 31, 2025
97.26
97.26
96.72
96.81
96.09
25,800
Dec 30, 2025
97.76
97.92
97.55
97.55
96.83
15,500
Dec 29, 2025
97.38
97.62
97.00
97.17
96.45
75,200
Dec 26, 2025
98.62
99.20
98.56
99.09
98.36
15,300
Dec 24, 2025
98.26
98.40
98.10
98.30
97.57
15,900
Dec 23, 2025
97.72
98.17
97.55
98.00
97.27
56,100
Dec 22, 2025
1.324
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
98.09
98.55
97.89
98.51
97.78
9,800
Dec 19, 2025
98.89
99.62
98.89
99.30
97.25
23,600
Dec 18, 2025
98.25
98.63
98.21
98.26
96.23
8,800
Dec 17, 2025
98.63
98.63
97.46
97.46
95.45
5,300
Dec 16, 2025
97.37
97.85
96.97
97.45
95.44
17,700
Dec 15, 2025
99.17
99.17
98.15
98.45
96.42
15,800
Dec 12, 2025
99.77
99.90
99.02
99.26
97.21
19,600
Dec 11, 2025
98.83
99.45
98.67
99.35
97.30
5,900
Dec 10, 2025
99.52
99.97
99.36
99.45
97.40
5,000
Dec 9, 2025
98.93
99.05
98.51
99.05
97.01
6,200
Dec 8, 2025
100.50
100.50
99.86
100.20
98.13
9,900
Dec 5, 2025
100.37
100.87
100.07
100.69
98.61
229,400
Dec 4, 2025
99.39
99.53
99.10
99.31
97.26
4,300
Dec 3, 2025
98.56
99.36
98.56
99.36
97.31
8,700
Dec 2, 2025
99.97
100.10
99.48
99.79
97.73
74,200
Dec 1, 2025
99.59
100.68
99.59
100.29
98.22
16,500
Nov 28, 2025
99.24
99.69
99.24
99.57
97.52
3,300
Nov 26, 2025
98.95
99.45
98.40
99.04
97.00
13,400
Nov 25, 2025
99.61
99.61
99.13
99.38
97.33
9,400
Nov 24, 2025
98.44
99.02
98.44
98.85
96.81
5,600
Nov 21, 2025
96.59
97.72
96.34
97.32
95.31
12,000
Nov 20, 2025
99.68
99.80
97.70
97.70
95.68
11,400
Nov 19, 2025
99.86
99.86
99.17
99.27
97.22
20,800
Nov 18, 2025
100.00
100.32
99.42
100.04
97.98
23,900
Nov 17, 2025
101.03
101.46
100.45
100.72
98.64
6,500
Nov 14, 2025
101.40
102.63
101.26
101.75
99.65
23,800
Nov 13, 2025
103.74
104.14
102.80
103.09
100.96
12,600
Nov 12, 2025
103.36
103.36
102.94
103.19
101.06
6,300
Nov 11, 2025
103.56
103.94
103.15
103.15
101.02
17,900
Nov 10, 2025
103.31
103.86
103.09
103.66
101.52
19,500
Nov 7, 2025
101.66
102.14
101.01
102.14
100.03
8,800
Nov 6, 2025
102.75
103.21
102.33
102.56
100.44
8,600
Nov 5, 2025
101.13
101.68
100.81
101.68
99.58
23,100
