MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GXC — State Street SPDR S&P China ETF
NYSE ArcaState Street SPDR S&P China ETF
$85.30
-1.14(-1.32%)
- O
- 85.49
- H
- 85.49
- L
- 84.83
- V
- 15.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$85.30
Period Return+5.63%
Period High$107.01
Period Low$80.03
Avg Daily Volume23.5K
Total Trading Days365
GXC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $85.49 | $85.49 | $84.83 | $85.30 | $-1.14 | -1.32% | 15,127 | $85.17 | $84.83 $85.49 |
| Oct 1, 2026 | $86.50 | $86.98 | $85.94 | $86.44 | $-0.33 | -0.38% | 25,149 | $86.30 | $85.94 $86.98 |
| Sep 30, 2026 | $86.83 | $86.93 | $86.58 | $86.77 | +$0.53 | +0.61% | 12,286 | $86.72 | $86.58 $86.93 |
| Sep 29, 2026 | $86.34 | $86.34 | $85.81 | $86.24 | $-0.58 | -0.66% | 57,455 | $85.99 | $85.81 $86.34 |
| Sep 28, 2026 | $86.78 | $86.97 | $86.59 | $86.82 | $-0.29 | -0.33% | 12,896 | $86.75 | $86.59 $86.97 |
| Sep 25, 2026 | $87.05 | $87.11 | $86.92 | $87.11 | $-0.41 | -0.47% | 6,962 | $87.05 | $86.92 $87.11 |
| Sep 24, 2026 | $87.72 | $87.83 | $87.28 | $87.52 | $-0.69 | -0.78% | 16,735 | $87.56 | $87.28 $87.83 |
| Sep 23, 2026 | $88.40 | $88.44 | $88.05 | $88.21 | $-1.45 | -1.62% | 6,425 | $88.20 | $88.05 $88.44 |
| Sep 22, 2026 | $89.88 | $90.17 | $89.35 | $89.66 | +$0.11 | +0.12% | 17,990 | $89.75 | $89.35 $90.17 |
| Sep 21, 2026 | $89.25 | $89.57 | $88.79 | $89.55 | +$1.42 | +1.62% | 10,582 | $89.30 | $88.79 $89.57 |
| Sep 18, 2026 | $87.34 | $88.13 | $87.26 | $88.13 | +$0.88 | +1.00% | 57,742 | $88.05 | $87.26 $88.13 |
| Sep 17, 2026 | $87.28 | $87.45 | $87.20 | $87.26 | +$0.75 | +0.86% | 9,337 | $87.33 | $87.20 $87.45 |
| Sep 16, 2026 | $87.37 | $87.37 | $86.43 | $86.51 | $-0.77 | -0.88% | 17,339 | $87.03 | $86.43 $87.37 |
| Sep 15, 2026 | $87.55 | $87.66 | $87.28 | $87.28 | $-0.73 | -0.83% | 10,047 | $87.56 | $87.28 $87.66 |
| Sep 14, 2026 | $87.84 | $88.45 | $87.74 | $88.01 | +$0.43 | +0.49% | 23,380 | $88.02 | $87.74 $88.45 |
| Sep 11, 2026 | $88.09 | $88.41 | $87.40 | $87.58 | $-0.18 | -0.21% | 228,974 | $87.72 | $87.40 $88.41 |
| Sep 10, 2026 | $88.03 | $88.30 | $87.76 | $87.76 | $-0.99 | -1.12% | 31,869 | $87.87 | $87.76 $88.30 |
| Sep 9, 2026 | $89.16 | $89.23 | $88.75 | $88.75 | $-0.95 | -1.06% | 11,953 | $89.00 | $88.75 $89.23 |
| Sep 8, 2026 | $89.92 | $89.99 | $89.33 | $89.70 | $-1.30 | -1.43% | 12,879 | $89.70 | $89.33 $89.99 |
| Sep 4, 2026 | $90.68 | $91.07 | $90.50 | $91.00 | +$0.81 | +0.90% | 16,425 | $90.89 | $90.50 $91.07 |
| Sep 3, 2026 | $89.87 | $90.36 | $89.45 | $90.19 | +$0.11 | +0.13% | 15,312 | $89.94 | $89.45 $90.36 |
| Sep 2, 2026 | $90.06 | $90.33 | $90.06 | $90.08 | $-0.19 | -0.21% | 5,574 | $90.15 | $90.06 $90.33 |
| Sep 1, 2026 | $90.19 | $90.76 | $90.19 | $90.27 | $-0.49 | -0.54% | 5,373 | $90.42 | $90.19 $90.76 |
| Aug 31, 2026 | $91.10 | $91.12 | $90.65 | $90.76 | $-0.45 | -0.49% | 7,599 | $90.88 | $90.65 $91.12 |
| Aug 28, 2026 | $91.15 | $91.51 | $90.87 | $91.21 | +$0.32 | +0.35% | 50,067 | $91.14 | $90.87 $91.51 |
| Aug 27, 2026 | $90.90 | $90.91 | $90.75 | $90.89 | $-0.11 | -0.12% | 8,376 | $90.88 | $90.75 $90.91 |
| Aug 26, 2026 | $90.94 | $91.00 | $90.72 | $91.00 | +$0.31 | +0.34% | 11,138 | $90.92 | $90.72 $91.00 |
| Aug 25, 2026 | $90.26 | $90.87 | $90.26 | $90.69 | +$0.30 | +0.33% | 30,931 | $90.66 | $90.26 $90.87 |
| Aug 24, 2026 | $90.28 | $90.63 | $90.16 | $90.39 | $-1.07 | -1.17% | 12,557 | $90.39 | $90.16 $90.63 |
| Aug 21, 2026 | $91.84 | $91.84 | $91.46 | $91.46 | +$0.42 | +0.46% | 5,301 | $91.62 | $91.46 $91.84 |