GXC
State Street SPDR S&P China ETF
stockNYSEETF
At CloseOct 5, 2026 2:05:17 PM EDT
86.41USD+1.301%(+1.11)11,216
83.15Bid88.61Ask5.46SpreadAfter-hoursOct 5, 2026 4:10:30 PM EDT
86.45USD+0.046%(+0.04)
GXC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 86.11 | 86.41 | 86.11 | 86.41 | +1.301% | 11,216 | 0.000% |
| 2026-10-02 | 85.49 | 85.49 | 84.83 | 85.30 | -1.318% | 15,136 | +1.301% |
| 2026-10-01 | 86.50 | 86.98 | 85.94 | 86.44 | -0.381% | 25,149 | -0.034% |
| 2026-09-30 | 86.83 | 86.93 | 86.58 | 86.77 | +0.611% | 12,286 | -0.415% |
| 2026-09-29 | 86.34 | 86.34 | 85.81 | 86.24 | -0.664% | 57,455 | +0.193% |
| 2026-09-28 | 86.78 | 86.97 | 86.58 | 86.82 | -0.333% | 12,896 | -0.472% |
| 2026-09-25 | 87.05 | 87.11 | 86.92 | 87.11 | -0.467% | 6,962 | -0.804% |
| 2026-09-24 | 87.72 | 87.83 | 87.28 | 87.52 | -0.784% | 16,735 | -1.267% |
| 2026-09-23 | 88.40 | 88.44 | 88.05 | 88.21 | -1.617% | 6,425 | -2.041% |
| 2026-09-22 | 89.88 | 90.17 | 89.35 | 89.66 | +0.117% | 17,990 | -3.625% |
| 2026-09-21 | 89.25 | 89.57 | 88.78 | 89.55 | +1.617% | 10,582 | -3.512% |
| 2026-09-18 | 87.34 | 88.13 | 87.26 | 88.13 | +1.003% | 57,742 | -1.952% |
| 2026-09-17 | 87.28 | 87.45 | 87.19 | 87.25 | +0.861% | 9,337 | -0.968% |
| 2026-09-16 | 87.37 | 87.37 | 86.43 | 86.51 | -0.882% | 17,339 | -0.116% |
| 2026-09-15 | 87.55 | 87.66 | 87.28 | 87.28 | -0.829% | 10,047 | -0.997% |
| 2026-09-14 | 87.84 | 88.45 | 87.74 | 88.01 | +0.491% | 23,380 | -1.818% |
| 2026-09-11 | 88.09 | 88.41 | 87.40 | 87.58 | -0.205% | 228,974 | -1.336% |
| 2026-09-10 | 88.03 | 88.30 | 87.76 | 87.76 | -1.115% | 31,869 | -1.538% |
| 2026-09-09 | 89.16 | 89.23 | 88.75 | 88.75 | -1.059% | 11,953 | -2.637% |
| 2026-09-08 | 89.92 | 89.99 | 89.33 | 89.70 | -1.429% | 12,879 | -3.668% |
| 2026-09-04 | 90.67 | 91.07 | 90.50 | 91.00 | +0.898% | 16,425 | -5.044% |
| 2026-09-03 | 89.87 | 90.36 | 89.45 | 90.19 | +0.125% | 15,312 | -4.191% |
| 2026-09-02 | 90.06 | 90.33 | 90.06 | 90.08 | -0.214% | 5,574 | -4.071% |
| 2026-09-01 | 90.19 | 90.76 | 90.19 | 90.27 | -0.540% | 5,373 | -4.276% |
| 2026-08-31 | 91.10 | 91.12 | 90.65 | 90.76 | -0.493% | 7,599 | -4.793% |
| 2026-08-28 | 91.15 | 91.51 | 90.87 | 91.21 | +0.349% | 50,067 | -5.263% |
| 2026-08-27 | 90.90 | 90.91 | 90.75 | 90.89 | -0.117% | 8,376 | -4.932% |
| 2026-08-26 | 90.94 | 91.00 | 90.72 | 91.00 | +0.342% | 11,138 | -5.044% |
| 2026-08-25 | 90.26 | 90.87 | 90.26 | 90.69 | +0.332% | 30,931 | -4.719% |
| 2026-08-24 | 90.28 | 90.63 | 90.16 | 90.39 | -1.166% | 12,557 | -4.403% |
| 2026-08-21 | 91.84 | 91.84 | 91.46 | 91.46 | +0.458% | 5,301 | -5.518% |
| 2026-08-20 | 90.85 | 91.42 | 90.77 | 91.04 | -0.066% | 14,663 | -5.086% |
| 2026-08-19 | 90.99 | 91.21 | 90.99 | 91.10 | +0.242% | 14,072 | -5.148% |
| 2026-08-18 | 91.01 | 91.13 | 90.88 | 90.88 | -0.088% | 9,499 | -4.919% |
| 2026-08-17 | 90.77 | 91.19 | 90.77 | 90.96 | +0.708% | 13,789 | -5.002% |
| 2026-08-14 | 90.07 | 90.60 | 90.07 | 90.32 | +0.155% | 6,691 | -4.329% |
| 2026-08-13 | 90.70 | 90.70 | 89.94 | 90.18 | -1.050% | 20,416 | -4.181% |
| 2026-08-12 | 91.73 | 91.73 | 90.93 | 91.14 | -0.637% | 16,951 | -5.187% |
| 2026-08-11 | 92.20 | 92.20 | 91.57 | 91.72 | -1.839% | 14,345 | -5.791% |
| 2026-08-10 | 92.78 | 93.48 | 92.76 | 93.44 | +0.896% | 20,123 | -7.524% |
| 2026-08-07 | 92.52 | 92.88 | 92.52 | 92.61 | +1.169% | 16,325 | -6.695% |
| 2026-08-06 | 91.53 | 91.74 | 91.30 | 91.54 | -0.283% | 9,534 | -5.604% |
| 2026-08-05 | 92.75 | 92.75 | 91.80 | 91.80 | -0.163% | 11,210 | -5.871% |
| 2026-08-04 | 91.47 | 92.03 | 91.47 | 91.95 | +0.448% | 7,346 | -6.025% |
| 2026-08-03 | 91.13 | 91.71 | 91.13 | 91.54 | +0.120% | 14,753 | -5.604% |
| 2026-07-31 | 91.19 | 91.48 | 90.69 | 91.43 | +0.384% | 10,160 | -5.491% |
| 2026-07-30 | 90.62 | 91.08 | 90.44 | 91.08 | +0.908% | 8,679 | -5.127% |
| 2026-07-29 | 90.27 | 90.90 | 90.20 | 90.26 | +0.636% | 12,117 | -4.265% |
| 2026-07-28 | 89.07 | 89.74 | 88.99 | 89.69 | +0.056% | 27,584 | -3.657% |
| 2026-07-27 | 89.52 | 89.81 | 89.17 | 89.64 | +1.829% | 15,843 | -3.603% |
| 2026-07-24 | 87.93 | 88.54 | 87.93 | 88.03 | -0.464% | 26,085 | -1.840% |
| 2026-07-23 | 88.85 | 88.85 | 88.28 | 88.44 | -0.147% | 25,174 | -2.295% |
| 2026-07-22 | 88.85 | 89.08 | 88.57 | 88.57 | -0.784% | 12,082 | -2.439% |
| 2026-07-21 | 89.62 | 90.00 | 89.22 | 89.27 | +0.067% | 308,091 | -3.204% |
| 2026-07-20 | 89.00 | 89.64 | 88.85 | 89.21 | +1.873% | 10,230 | -3.139% |
| 2026-07-17 | 87.12 | 87.65 | 86.87 | 87.57 | -2.255% | 15,554 | -1.325% |
| 2026-07-16 | 90.10 | 90.10 | 89.59 | 89.59 | -0.533% | 5,448 | -3.550% |
| 2026-07-15 | 90.00 | 90.45 | 89.94 | 90.07 | +1.515% | 17,584 | -4.064% |
| 2026-07-14 | 88.90 | 89.13 | 88.67 | 88.73 | +1.331% | 9,339 | -2.610% |
| 2026-07-13 | 88.13 | 88.13 | 87.31 | 87.56 | -1.385% | 20,136 | -1.313% |
| 2026-07-10 | 89.03 | 89.20 | 88.64 | 88.79 | -0.146% | 12,046 | -2.680% |
| 2026-07-09 | 88.59 | 89.04 | 88.53 | 88.92 | +0.908% | 11,331 | -2.823% |
| 2026-07-08 | 88.07 | 88.41 | 87.89 | 88.12 | +1.241% | 25,325 | -1.941% |
| 2026-07-07 | 87.03 | 87.60 | 86.98 | 87.04 | -0.696% | 38,611 | -0.724% |
| 2026-07-06 | 87.14 | 87.89 | 87.14 | 87.65 | +1.706% | 19,084 | -1.415% |
| 2026-07-02 | 86.64 | 86.88 | 85.81 | 86.18 | -1.542% | 26,978 | +0.267% |
| 2026-07-01 | 85.92 | 87.85 | 85.92 | 87.53 | +1.167% | 12,349 | -1.280% |
| 2026-06-30 | 86.33 | 86.79 | 86.33 | 86.52 | +0.267% | 10,979 | -0.127% |
| 2026-06-29 | 86.01 | 86.31 | 85.71 | 86.29 | +0.454% | 18,633 | +0.139% |
| 2026-06-26 | 85.03 | 85.95 | 85.03 | 85.90 | -0.338% | 34,068 | +0.594% |
| 2026-06-25 | 86.83 | 86.99 | 86.06 | 86.19 | -1.112% | 25,130 | +0.254% |
| 2026-06-24 | 87.17 | 87.55 | 87.07 | 87.16 | -0.616% | 15,239 | -0.860% |
| 2026-06-23 | 88.20 | 88.20 | 87.70 | 87.70 | -2.393% | 26,451 | -1.471% |
| 2026-06-22 | 89.56 | 89.91 | 89.13 | 89.85 | 0.000% | 23,121 | -3.829% |
| 2026-06-18 | 89.98 | 90.04 | 89.56 | 89.85 | -0.067% | 26,738 | -3.829% |
| 2026-06-17 | 91.17 | 91.58 | 89.87 | 89.91 | -1.598% | 30,741 | -3.893% |
| 2026-06-16 | 91.65 | 91.67 | 91.28 | 91.37 | -1.339% | 9,215 | -5.428% |
| 2026-06-15 | 92.62 | 93.01 | 92.58 | 92.61 | +0.959% | 14,785 | -6.695% |
| 2026-06-12 | 91.62 | 91.78 | 91.36 | 91.73 | +0.913% | 6,417 | -5.800% |
| 2026-06-11 | 89.76 | 91.11 | 89.67 | 90.90 | +0.453% | 12,799 | -4.939% |
| 2026-06-10 | 90.53 | 91.30 | 90.49 | 90.49 | -0.473% | 15,548 | -4.509% |
| 2026-06-09 | 91.23 | 91.55 | 90.00 | 90.92 | +0.597% | 11,544 | -4.960% |
| 2026-06-08 | 90.59 | 91.00 | 90.18 | 90.38 | -0.210% | 38,513 | -4.393% |
| 2026-06-05 | 91.87 | 92.06 | 90.50 | 90.57 | -2.791% | 34,206 | -4.593% |
| 2026-06-04 | 93.52 | 93.63 | 93.00 | 93.17 | +0.172% | 13,461 | -7.256% |
| 2026-06-03 | 94.03 | 94.03 | 92.97 | 93.01 | -2.270% | 34,336 | -7.096% |
| 2026-06-02 | 95.10 | 95.61 | 94.87 | 95.17 | +2.598% | 24,302 | -9.205% |
| 2026-06-01 | 92.14 | 92.93 | 92.14 | 92.76 | +0.516% | 12,378 | -6.846% |
| 2026-05-29 | 92.17 | 92.74 | 92.17 | 92.28 | +0.037% | 32,066 | -6.365% |
| 2026-05-28 | 91.44 | 92.41 | 91.26 | 92.25 | -0.625% | 77,640 | -6.331% |
| 2026-05-27 | 92.71 | 93.11 | 92.68 | 92.83 | -1.182% | 13,118 | -6.916% |
| 2026-05-26 | 93.84 | 94.20 | 93.72 | 93.94 | +0.686% | 15,530 | -8.016% |
| 2026-05-22 | 92.44 | 93.30 | 92.44 | 93.30 | -0.459% | 27,387 | -7.385% |
| 2026-05-21 | 93.04 | 94.02 | 92.91 | 93.73 | -1.596% | 30,410 | -7.810% |
| 2026-05-20 | 94.45 | 95.25 | 94.42 | 95.25 | +0.528% | 13,922 | -9.281% |
| 2026-05-19 | 94.45 | 94.97 | 94.45 | 94.75 | +0.159% | 30,811 | -8.802% |
| 2026-05-18 | 95.00 | 95.00 | 94.34 | 94.60 | -0.505% | 19,866 | -8.658% |
| 2026-05-15 | 95.67 | 95.67 | 94.94 | 95.08 | -2.402% | 52,550 | -9.119% |
| 2026-05-14 | 97.53 | 97.57 | 96.82 | 97.42 | -2.473% | 17,282 | -11.302% |
| 2026-05-13 | 96.75 | 100.21 | 96.75 | 99.89 | +2.451% | 19,737 | -13.495% |
| 2026-05-12 | 98.02 | 98.02 | 97.01 | 97.50 | -0.143% | 48,287 | -11.374% |
| 2026-05-11 | 98.38 | 98.95 | 97.64 | 97.64 | +0.113% | 31,168 | -11.501% |
| 2026-05-08 | 98.07 | 98.49 | 97.48 | 97.53 | +0.082% | 29,207 | -11.402% |
| 2026-05-07 | 98.50 | 98.50 | 97.40 | 97.45 | -0.865% | 66,557 | -11.329% |
| 2026-05-06 | 96.87 | 98.36 | 96.87 | 98.30 | +2.417% | 24,183 | -12.096% |
| 2026-05-05 | 95.74 | 96.16 | 95.74 | 95.98 | +0.282% | 24,159 | -9.971% |
| 2026-05-04 | 96.00 | 96.53 | 95.71 | 95.71 | -0.654% | 35,169 | -9.717% |
| 2026-05-01 | 96.02 | 96.82 | 96.02 | 96.34 | +0.135% | 7,926 | -10.307% |
| 2026-04-30 | 95.12 | 96.47 | 95.09 | 96.21 | +1.530% | 19,825 | -10.186% |
| 2026-04-29 | 95.28 | 95.28 | 94.76 | 94.76 | +0.318% | 12,648 | -8.812% |
| 2026-04-28 | 94.12 | 94.76 | 94.12 | 94.46 | -0.767% | 35,798 | -8.522% |
| 2026-04-27 | 95.33 | 95.45 | 95.01 | 95.19 | -1.187% | 24,560 | -9.224% |
| 2026-04-24 | 95.69 | 96.35 | 95.69 | 96.33 | +1.095% | 9,838 | -10.301% |
| 2026-04-23 | 96.06 | 96.20 | 95.01 | 95.29 | -1.621% | 36,558 | -9.319% |
| 2026-04-22 | 97.00 | 97.23 | 96.86 | 96.86 | +0.036% | 10,635 | -10.789% |
| 2026-04-21 | 97.85 | 97.85 | 96.79 | 96.83 | -1.128% | 24,636 | -10.757% |
| 2026-04-20 | 98.06 | 98.46 | 97.90 | 97.93 | -0.457% | 13,490 | -11.764% |
| 2026-04-17 | 98.20 | 98.78 | 98.00 | 98.38 | +1.475% | 18,753 | -12.167% |
| 2026-04-16 | 97.01 | 97.87 | 96.69 | 96.95 | +0.937% | 268,930 | -10.872% |
| 2026-04-15 | 95.69 | 96.13 | 95.60 | 96.05 | +0.010% | 6,607 | -10.036% |
| 2026-04-14 | 95.28 | 96.20 | 95.28 | 96.04 | +0.935% | 349,174 | -10.027% |
| 2026-04-13 | 93.91 | 95.15 | 93.91 | 95.15 | +0.780% | 14,285 | -9.185% |
| 2026-04-10 | 95.03 | 95.03 | 94.41 | 94.41 | +0.301% | 5,689 | -8.477% |
| 2026-04-09 | 93.74 | 94.32 | 93.38 | 94.13 | -0.874% | 19,763 | -8.201% |
| 2026-04-08 | 95.21 | 95.21 | 94.52 | 94.96 | +3.566% | 11,671 | -9.004% |
| 2026-04-07 | 91.71 | 91.73 | 90.86 | 91.69 | -0.250% | 15,962 | -5.759% |
| 2026-04-06 | 91.59 | 92.26 | 91.59 | 91.92 | -0.314% | 30,002 | -5.994% |
| 2026-04-02 | 91.69 | 92.57 | 91.10 | 92.21 | -0.561% | 33,119 | -6.290% |
| 2026-04-01 | 93.03 | 93.34 | 92.70 | 92.73 | -0.419% | 32,351 | -6.815% |
| 2026-03-31 | 91.29 | 93.12 | 91.29 | 93.12 | +2.116% | 50,080 | -7.206% |
| 2026-03-30 | 91.45 | 91.62 | 90.65 | 91.19 | +0.430% | 15,454 | -5.242% |
| 2026-03-27 | 91.21 | 91.40 | 90.67 | 90.80 | -0.296% | 11,689 | -4.835% |
| 2026-03-26 | 91.45 | 91.89 | 90.79 | 91.07 | -2.572% | 25,406 | -5.117% |
| 2026-03-25 | 93.57 | 93.75 | 93.31 | 93.47 | +1.946% | 5,039 | -7.558% |
| 2026-03-24 | 91.35 | 92.03 | 91.25 | 91.69 | -0.196% | 26,523 | -5.759% |
| 2026-03-23 | 91.72 | 92.46 | 91.39 | 91.87 | +0.262% | 17,944 | -5.943% |
| 2026-03-20 | 92.78 | 92.78 | 91.21 | 91.63 | -2.583% | 19,539 | -5.697% |
| 2026-03-19 | 93.27 | 94.08 | 92.85 | 94.06 | -0.854% | 26,200 | -8.133% |
| 2026-03-18 | 96.08 | 96.12 | 94.78 | 94.87 | -1.628% | 15,582 | -8.917% |
| 2026-03-17 | 97.20 | 97.20 | 96.44 | 96.44 | -0.680% | 23,029 | -10.400% |
| 2026-03-16 | 97.33 | 97.56 | 96.98 | 97.10 | +0.820% | 23,404 | -11.009% |
| 2026-03-13 | 96.94 | 96.97 | 95.91 | 96.31 | +0.323% | 68,842 | -10.279% |
| 2026-03-12 | 96.39 | 96.46 | 96.00 | 96.00 | -1.245% | 29,682 | -9.990% |
| 2026-03-11 | 97.48 | 97.48 | 96.68 | 97.21 | -0.410% | 14,690 | -11.110% |
| 2026-03-10 | 96.92 | 98.39 | 96.88 | 97.61 | +1.371% | 24,297 | -11.474% |
| 2026-03-09 | 94.63 | 96.29 | 94.18 | 96.29 | +1.475% | 35,485 | -10.261% |
| 2026-03-06 | 93.99 | 95.17 | 93.99 | 94.89 | +0.947% | 35,383 | -8.937% |
| 2026-03-05 | 94.08 | 94.57 | 93.47 | 94.00 | -1.333% | 36,861 | -8.074% |
| 2026-03-04 | 95.16 | 95.48 | 94.69 | 95.27 | +0.158% | 22,719 | -9.300% |
| 2026-03-03 | 94.96 | 95.14 | 93.30 | 95.12 | -3.107% | 33,717 | -9.157% |
| 2026-03-02 | 96.61 | 98.27 | 96.61 | 98.17 | -0.122% | 25,815 | -11.979% |
| 2026-02-27 | 98.46 | 98.89 | 98.28 | 98.29 | -0.284% | 35,831 | -12.087% |
| 2026-02-26 | 98.86 | 99.22 | 98.00 | 98.57 | -2.222% | 38,357 | -12.336% |
| 2026-02-25 | 100.40 | 100.81 | 100.05 | 100.81 | +0.529% | 29,332 | -14.284% |
| 2026-02-24 | 99.68 | 100.28 | 99.51 | 100.28 | 0.000% | 18,320 | -13.831% |
| 2026-02-23 | 100.94 | 101.25 | 100.15 | 100.28 | -0.634% | 65,304 | -13.831% |
| 2026-02-20 | 98.84 | 100.92 | 98.83 | 100.92 | +0.478% | 20,833 | -14.378% |
| 2026-02-19 | 99.87 | 100.44 | 99.87 | 100.44 | +0.030% | 8,182 | -13.969% |
| 2026-02-18 | 100.67 | 101.08 | 100.41 | 100.41 | +0.099% | 18,126 | -13.943% |
| 2026-02-17 | 99.91 | 100.60 | 99.74 | 100.31 | +0.401% | 26,295 | -13.858% |
| 2026-02-13 | 99.41 | 100.08 | 99.33 | 99.91 | -0.319% | 28,209 | -13.512% |
| 2026-02-12 | 101.70 | 101.70 | 99.66 | 100.23 | -1.841% | 17,141 | -13.788% |
| 2026-02-11 | 101.74 | 102.22 | 101.12 | 102.11 | +0.127% | 24,854 | -15.376% |
| 2026-02-10 | 101.77 | 102.37 | 101.77 | 101.98 | -0.049% | 18,013 | -15.268% |
| 2026-02-09 | 101.08 | 102.11 | 101.08 | 102.03 | +0.790% | 9,325 | -15.309% |
| 2026-02-06 | 100.33 | 101.23 | 100.08 | 101.23 | +2.325% | 22,208 | -14.640% |
| 2026-02-05 | 99.76 | 99.76 | 98.80 | 98.93 | -0.398% | 13,184 | -12.655% |
| 2026-02-04 | 100.03 | 100.03 | 98.89 | 99.32 | -1.002% | 39,057 | -13.003% |
| 2026-02-03 | 100.25 | 100.63 | 99.44 | 100.33 | -0.268% | 12,774 | -13.874% |
| 2026-02-02 | 100.55 | 101.09 | 100.13 | 100.60 | -1.421% | 27,280 | -14.105% |
| 2026-01-30 | 102.82 | 103.11 | 101.30 | 102.05 | -2.223% | 15,397 | -15.326% |
| 2026-01-29 | 104.92 | 105.00 | 103.32 | 104.37 | +0.211% | 19,980 | -17.208% |
| 2026-01-28 | 104.44 | 104.44 | 103.65 | 104.15 | +0.657% | 15,819 | -17.033% |
| 2026-01-27 | 103.19 | 103.50 | 103.01 | 103.47 | +0.917% | 35,402 | -16.488% |
| 2026-01-26 | 102.17 | 102.73 | 102.17 | 102.53 | +0.068% | 10,713 | -15.722% |
| 2026-01-23 | 102.25 | 102.82 | 101.98 | 102.46 | -0.195% | 34,662 | -15.665% |
| 2026-01-22 | 102.44 | 103.00 | 102.44 | 102.66 | +0.519% | 11,624 | -15.829% |
| 2026-01-21 | 101.84 | 102.36 | 101.42 | 102.13 | +1.764% | 18,523 | -15.392% |
| 2026-01-20 | 100.61 | 101.21 | 100.36 | 100.36 | -1.356% | 20,483 | -13.900% |
| 2026-01-16 | 102.15 | 102.15 | 101.31 | 101.74 | -1.367% | 19,514 | -15.068% |
| 2026-01-15 | 102.90 | 103.40 | 102.30 | 103.15 | -0.019% | 11,076 | -16.229% |
| 2026-01-14 | 102.94 | 103.17 | 102.73 | 103.17 | +0.068% | 12,763 | -16.245% |
| 2026-01-13 | 103.14 | 103.25 | 102.79 | 103.10 | -0.942% | 9,975 | -16.188% |
| 2026-01-12 | 102.33 | 104.31 | 101.98 | 104.08 | +2.968% | 26,131 | -16.977% |
| 2026-01-09 | 100.94 | 101.36 | 100.60 | 101.08 | +0.238% | 14,763 | -14.513% |
| 2026-01-08 | 99.90 | 101.03 | 99.90 | 100.84 | +0.428% | 28,073 | -14.310% |
| 2026-01-07 | 100.60 | 100.74 | 100.33 | 100.41 | -0.535% | 55,050 | -13.943% |
| 2026-01-06 | 101.53 | 101.71 | 100.95 | 100.95 | +0.218% | 15,901 | -14.403% |
| 2026-01-05 | 99.71 | 100.84 | 99.40 | 100.73 | +0.649% | 13,269 | -14.216% |
| 2026-01-02 | 99.32 | 100.09 | 99.32 | 100.08 | +3.378% | 22,366 | -13.659% |
| 2025-12-31 | 97.26 | 97.26 | 96.72 | 96.81 | -0.759% | 25,787 | -10.743% |
| 2025-12-30 | 97.76 | 97.92 | 97.55 | 97.55 | +0.391% | 15,457 | -11.420% |
| 2025-12-29 | 97.38 | 97.62 | 97.00 | 97.17 | -1.938% | 75,240 | -11.073% |
| 2025-12-26 | 98.62 | 99.20 | 98.56 | 99.09 | +0.804% | 15,335 | -12.796% |
| 2025-12-24 | 98.26 | 98.40 | 98.10 | 98.30 | +0.308% | 15,876 | -12.096% |
| 2025-12-23 | 97.72 | 98.17 | 97.55 | 98.00 | -0.520% | 56,070 | -11.825% |
| 2025-12-22 | 98.09 | 98.55 | 97.89 | 98.51 | -0.796% | 9,814 | -12.283% |
| 2025-12-19 | 98.89 | 99.62 | 98.89 | 99.30 | +1.058% | 23,631 | -12.981% |
| 2025-12-18 | 98.25 | 98.63 | 98.21 | 98.26 | +0.820% | 8,836 | -12.060% |
| 2025-12-17 | 98.63 | 98.63 | 97.46 | 97.46 | +0.011% | 5,311 | -11.339% |
| 2025-12-16 | 97.37 | 97.85 | 96.97 | 97.45 | -1.016% | 17,683 | -11.329% |
| 2025-12-15 | 99.17 | 99.17 | 98.15 | 98.45 | -0.816% | 15,803 | -12.230% |
| 2025-12-12 | 99.77 | 99.90 | 99.02 | 99.26 | -0.091% | 19,567 | -12.946% |
| 2025-12-11 | 98.83 | 99.45 | 98.67 | 99.35 | -0.100% | 5,923 | -13.025% |
| 2025-12-10 | 99.52 | 99.97 | 99.36 | 99.45 | +0.402% | 5,033 | -13.112% |
| 2025-12-09 | 98.93 | 99.05 | 98.51 | 99.05 | -1.146% | 6,233 | -12.763% |
| 2025-12-08 | 100.50 | 100.50 | 99.86 | 100.20 | -0.487% | 9,920 | -13.762% |
| 2025-12-05 | 100.37 | 100.87 | 100.07 | 100.69 | +1.393% | 229,383 | -14.182% |
| 2025-12-04 | 99.39 | 99.53 | 99.10 | 99.31 | -0.054% | 4,307 | -12.987% |
| 2025-12-03 | 98.56 | 99.36 | 98.56 | 99.36 | -0.431% | 8,700 | -13.033% |
| 2025-12-02 | 99.97 | 100.10 | 99.48 | 99.79 | -0.499% | 74,167 | -13.408% |
| 2025-12-01 | 99.59 | 100.68 | 99.59 | 100.29 | +0.719% | 16,515 | -13.840% |
| 2025-11-28 | 99.24 | 99.69 | 99.24 | 99.57 | +0.542% | 3,343 | -13.221% |
| 2025-11-26 | 98.95 | 99.45 | 98.40 | 99.04 | -0.347% | 13,403 | -12.750% |
| 2025-11-25 | 99.61 | 99.61 | 99.13 | 99.38 | +0.538% | 9,417 | -13.053% |
| 2025-11-24 | 98.44 | 99.02 | 98.44 | 98.85 | +1.572% | 5,591 | -12.585% |
| 2025-11-21 | 96.59 | 97.72 | 96.34 | 97.32 | -0.389% | 11,997 | -11.210% |
| 2025-11-20 | 99.68 | 99.80 | 97.70 | 97.70 | -1.579% | 11,448 | -11.556% |
| 2025-11-19 | 99.86 | 99.86 | 99.17 | 99.27 | -0.773% | 20,885 | -12.952% |
| 2025-11-18 | 100.00 | 100.32 | 99.42 | 100.04 | -0.675% | 23,874 | -13.625% |
| 2025-11-17 | 101.03 | 101.46 | 100.45 | 100.72 | -1.012% | 6,484 | -14.208% |
| 2025-11-14 | 101.40 | 102.63 | 101.26 | 101.75 | -1.300% | 23,833 | -15.076% |
| 2025-11-13 | 103.74 | 104.14 | 102.80 | 103.09 | -0.099% | 12,592 | -16.180% |
| 2025-11-12 | 103.36 | 103.36 | 102.94 | 103.19 | +0.041% | 6,318 | -16.263% |
| 2025-11-11 | 103.56 | 103.94 | 103.15 | 103.15 | -0.492% | 17,901 | -16.229% |
| 2025-11-10 | 103.31 | 103.86 | 103.09 | 103.66 | +1.485% | 19,525 | -16.641% |
| 2025-11-07 | 101.66 | 102.14 | 101.01 | 102.14 | -0.404% | 8,798 | -15.403% |
| 2025-11-06 | 102.75 | 103.21 | 102.33 | 102.56 | +0.862% | 8,605 | -15.744% |
| 2025-11-05 | 101.13 | 101.68 | 100.81 | 101.68 | +1.140% | 23,133 | -15.018% |
| 2025-11-04 | 100.27 | 100.93 | 100.27 | 100.53 | -1.331% | 14,543 | -14.049% |
| 2025-11-03 | 101.99 | 101.99 | 101.38 | 101.89 | -0.010% | 11,989 | -15.193% |
| 2025-10-31 | 101.55 | 101.90 | 101.04 | 101.90 | -1.049% | 12,202 | -15.201% |
| 2025-10-30 | 102.85 | 103.33 | 102.74 | 102.98 | -1.511% | 10,516 | -16.091% |
| 2025-10-29 | 104.70 | 104.92 | 104.08 | 104.56 | +0.640% | 9,715 | -17.358% |
| 2025-10-28 | 103.57 | 104.03 | 103.36 | 103.90 | -0.645% | 8,832 | -16.830% |
| 2025-10-27 | 104.64 | 104.70 | 104.17 | 104.57 | +1.682% | 12,305 | -17.366% |
| 2025-10-24 | 103.06 | 103.06 | 102.79 | 102.84 | +0.695% | 7,670 | -15.976% |
| 2025-10-23 | 101.47 | 102.44 | 101.47 | 102.13 | +1.380% | 9,648 | -15.392% |
| 2025-10-22 | 100.61 | 101.33 | 100.14 | 100.74 | -0.523% | 41,413 | -14.225% |
| 2025-10-21 | 101.56 | 101.56 | 101.01 | 101.27 | -0.803% | 9,876 | -14.674% |
| 2025-10-20 | 100.87 | 102.30 | 100.78 | 102.09 | +1.089% | 25,510 | -15.359% |
| 2025-10-17 | 100.05 | 101.07 | 100.05 | 100.99 | -0.453% | 19,187 | -14.437% |
| 2025-10-16 | 101.70 | 101.96 | 101.20 | 101.45 | +0.049% | 13,547 | -14.825% |
| 2025-10-15 | 101.54 | 101.80 | 100.88 | 101.40 | +0.906% | 16,398 | -14.783% |
| 2025-10-14 | 99.27 | 101.27 | 99.25 | 100.49 | -0.956% | 56,871 | -14.011% |
| 2025-10-13 | 101.95 | 101.95 | 101.24 | 101.46 | +3.089% | 24,935 | -14.833% |
| 2025-10-10 | 103.20 | 103.62 | 97.55 | 98.42 | -5.338% | 94,449 | -12.203% |
| 2025-10-09 | 105.52 | 105.52 | 103.67 | 103.97 | -1.432% | 23,565 | -16.889% |
| 2025-10-08 | 105.10 | 105.48 | 104.70 | 105.48 | +0.448% | 12,277 | -18.079% |
| 2025-10-07 | 106.31 | 106.31 | 104.89 | 105.01 | -1.018% | 17,656 | -17.713% |
| 2025-10-06 | 105.78 | 106.42 | 105.56 | 106.09 | +0.028% | 23,084 | -18.550% |
| 2025-10-03 | 106.28 | 106.42 | 105.79 | 106.06 | -0.572% | 16,411 | -18.527% |
| 2025-10-02 | 106.91 | 107.01 | 106.48 | 106.67 | +1.032% | 14,225 | -18.993% |
| 2025-10-01 | 104.82 | 105.66 | 104.82 | 105.58 | +0.581% | 17,392 | -18.157% |
| 2025-09-30 | 105.15 | 105.52 | 104.70 | 104.97 | +0.662% | 29,335 | -17.681% |
| 2025-09-29 | 104.21 | 104.57 | 104.20 | 104.28 | +1.756% | 30,798 | -17.137% |
| 2025-09-26 | 102.14 | 102.50 | 101.92 | 102.48 | -0.803% | 8,322 | -15.681% |
| 2025-09-25 | 103.19 | 103.46 | 102.90 | 103.31 | +0.286% | 18,813 | -16.359% |
| 2025-09-24 | 103.22 | 103.51 | 102.86 | 103.02 | +1.364% | 12,619 | -16.120% |
| 2025-09-23 | 102.28 | 102.38 | 101.63 | 101.63 | -1.282% | 19,808 | -14.976% |
| 2025-09-22 | 103.26 | 103.26 | 102.77 | 102.95 | +0.156% | 26,140 | -16.066% |
| 2025-09-19 | 103.24 | 103.44 | 102.78 | 102.79 | -0.494% | 8,738 | -15.935% |
| 2025-09-18 | 103.17 | 103.42 | 102.78 | 103.30 | -1.318% | 14,265 | -16.350% |
| 2025-09-17 | 104.55 | 104.90 | 104.11 | 104.68 | +1.375% | 25,829 | -17.453% |
| 2025-09-16 | 102.63 | 103.40 | 102.41 | 103.26 | +0.526% | 7,887 | -16.318% |
| 2025-09-15 | 102.90 | 103.03 | 102.53 | 102.72 | +0.312% | 15,236 | -15.878% |
| 2025-09-12 | 102.42 | 102.42 | 101.96 | 102.40 | -0.302% | 13,120 | -15.615% |
| 2025-09-11 | 101.32 | 102.75 | 100.93 | 102.71 | +2.700% | 30,370 | -15.870% |
| 2025-09-10 | 100.68 | 100.68 | 99.83 | 100.01 | -0.517% | 15,394 | -13.599% |
| 2025-09-09 | 100.09 | 100.79 | 100.09 | 100.53 | +0.883% | 137,642 | -14.046% |
| 2025-09-08 | 99.30 | 99.83 | 99.30 | 99.65 | +1.198% | 24,022 | -13.287% |
| 2025-09-05 | 98.75 | 98.75 | 98.30 | 98.47 | +1.894% | 12,349 | -12.247% |
| 2025-09-04 | 96.82 | 96.82 | 96.18 | 96.64 | -1.749% | 33,825 | -10.586% |
| 2025-09-03 | 98.19 | 98.49 | 98.00 | 98.36 | -0.385% | 23,665 | -12.149% |
| 2025-09-02 | 97.84 | 98.84 | 97.59 | 98.74 | +0.193% | 18,351 | -12.487% |
| 2025-08-29 | 97.98 | 98.75 | 97.98 | 98.55 | +1.144% | 17,284 | -12.319% |
| 2025-08-28 | 96.70 | 97.53 | 96.70 | 97.44 | +1.085% | 7,270 | -11.316% |
| 2025-08-27 | 96.39 | 96.57 | 96.00 | 96.39 | -2.577% | 27,255 | -10.354% |
| 2025-08-26 | 98.89 | 99.37 | 98.73 | 98.94 | +0.243% | 18,630 | -12.664% |
| 2025-08-25 | 98.98 | 99.21 | 98.61 | 98.70 | +0.041% | 14,724 | -12.452% |
| 2025-08-22 | 97.09 | 98.66 | 97.09 | 98.66 | +2.504% | 17,709 | -12.416% |
| 2025-08-21 | 95.85 | 96.25 | 95.82 | 96.25 | +0.219% | 8,642 | -10.223% |
| 2025-08-20 | 95.65 | 96.04 | 95.41 | 96.04 | +0.724% | 7,124 | -10.027% |
| 2025-08-19 | 95.89 | 95.99 | 95.16 | 95.35 | -0.718% | 7,363 | -9.376% |
| 2025-08-18 | 95.85 | 96.22 | 95.85 | 96.04 | +0.829% | 14,210 | -10.027% |
| 2025-08-15 | 95.17 | 95.49 | 95.17 | 95.25 | +0.900% | 24,236 | -9.281% |
| 2025-08-14 | 94.65 | 94.67 | 94.23 | 94.40 | -1.932% | 16,703 | -8.464% |
| 2025-08-13 | 95.62 | 96.36 | 95.62 | 96.26 | +2.666% | 44,070 | -10.233% |
| 2025-08-12 | 92.93 | 93.85 | 92.93 | 93.76 | +1.351% | 14,367 | -7.839% |
| 2025-08-11 | 92.94 | 93.00 | 92.30 | 92.51 | -0.527% | 12,293 | -6.594% |
| 2025-08-08 | 92.65 | 93.07 | 92.60 | 93.00 | +0.097% | 15,241 | -7.086% |
| 2025-08-07 | 93.22 | 93.22 | 92.66 | 92.91 | -0.268% | 6,831 | -6.996% |
| 2025-08-06 | 92.67 | 93.16 | 92.54 | 93.16 | +0.855% | 5,336 | -7.246% |
| 2025-08-05 | 92.52 | 92.65 | 92.26 | 92.37 | +0.720% | 16,730 | -6.452% |
| 2025-08-04 | 91.65 | 91.71 | 91.39 | 91.71 | +1.663% | 18,276 | -5.779% |
| 2025-08-01 | 90.65 | 90.65 | 89.79 | 90.21 | -1.410% | 27,836 | -4.212% |
| 2025-07-31 | 91.19 | 91.67 | 91.19 | 91.50 | -0.835% | 15,938 | -5.563% |
| 2025-07-30 | 92.47 | 92.97 | 92.15 | 92.27 | -1.068% | 83,093 | -6.351% |
| 2025-07-29 | 94.04 | 94.04 | 93.26 | 93.27 | -0.036% | 11,299 | -7.351% |
| 2025-07-28 | 93.75 | 93.84 | 93.03 | 93.30 | -0.139% | 6,878 | -7.385% |
| 2025-07-25 | 93.17 | 93.59 | 93.01 | 93.43 | -0.511% | 6,992 | -7.514% |
| 2025-07-24 | 94.31 | 94.31 | 93.81 | 93.91 | +0.171% | 6,715 | -7.986% |
| 2025-07-23 | 93.44 | 93.83 | 93.44 | 93.75 | +0.666% | 10,554 | -7.829% |
| 2025-07-22 | 92.32 | 93.15 | 92.32 | 93.13 | +1.283% | 19,455 | -7.215% |
| 2025-07-21 | 91.87 | 92.17 | 91.77 | 91.95 | +0.756% | 9,906 | -6.025% |
| 2025-07-18 | 91.43 | 91.87 | 91.24 | 91.26 | +0.851% | 32,590 | -5.314% |
| 2025-07-17 | 89.89 | 90.53 | 89.76 | 90.49 | +0.813% | 20,831 | -4.509% |
| 2025-07-16 | 89.66 | 89.76 | 89.22 | 89.76 | -0.411% | 10,768 | -3.732% |
| 2025-07-15 | 89.48 | 90.15 | 89.28 | 90.13 | +1.715% | 12,189 | -4.127% |
| 2025-07-14 | 88.57 | 88.75 | 88.40 | 88.61 | +0.877% | 8,029 | -2.483% |
| 2025-07-11 | 87.99 | 88.04 | 87.71 | 87.84 | -0.080% | 5,396 | -1.628% |
| 2025-07-10 | 87.78 | 88.03 | 87.30 | 87.91 | +0.710% | 9,569 | -1.706% |
| 2025-07-09 | 87.61 | 87.61 | 86.95 | 87.29 | -0.750% | 16,306 | -1.008% |
| 2025-07-08 | 87.75 | 88.07 | 87.67 | 87.95 | +0.976% | 10,798 | -1.751% |
| 2025-07-07 | 86.88 | 87.53 | 86.88 | 87.10 | -0.023% | 14,459 | -0.792% |
| 2025-07-03 | 87.21 | 87.45 | 87.01 | 87.12 | -0.149% | 9,965 | -0.815% |
| 2025-07-02 | 87.26 | 87.26 | 86.89 | 87.25 | -0.558% | 21,074 | -0.963% |
| 2025-07-01 | 87.45 | 87.84 | 87.45 | 87.74 | +0.217% | 10,553 | -1.516% |
| 2025-06-30 | 87.04 | 87.55 | 86.91 | 87.55 | +0.183% | 10,657 | -1.302% |
| 2025-06-27 | 87.59 | 87.59 | 87.13 | 87.39 | -0.512% | 13,093 | -1.121% |
| 2025-06-26 | 87.68 | 88.05 | 87.51 | 87.84 | +0.023% | 11,077 | -1.628% |
| 2025-06-25 | 88.21 | 88.21 | 87.69 | 87.82 | -0.011% | 13,940 | -1.606% |
| 2025-06-24 | 86.80 | 87.85 | 86.78 | 87.83 | +2.509% | 24,401 | -1.617% |
| 2025-06-23 | 85.16 | 85.75 | 84.99 | 85.68 | +0.140% | 19,061 | +0.852% |
| 2025-06-20 | 86.17 | 86.17 | 85.50 | 85.56 | -0.915% | 11,322 | +0.993% |
| 2025-06-18 | 86.81 | 86.81 | 86.28 | 86.35 | -0.884% | 13,661 | +0.069% |
| 2025-06-17 | 87.59 | 87.70 | 87.12 | 87.12 | -0.887% | 14,100 | -0.815% |
| 2025-06-16 | 87.60 | 88.37 | 87.60 | 87.90 | +1.174% | 9,466 | -1.695% |
| 2025-06-13 | 86.97 | 87.24 | 86.68 | 86.88 | -1.653% | 16,329 | -0.541% |
| 2025-06-12 | 88.25 | 88.47 | 88.23 | 88.34 | +0.091% | 13,191 | -2.185% |
| 2025-06-11 | 88.51 | 88.53 | 88.22 | 88.26 | +0.364% | 11,556 | -2.096% |
| 2025-06-10 | 88.00 | 88.02 | 87.39 | 87.94 | +0.134% | 14,131 | -1.740% |
| 2025-06-09 | 87.41 | 87.95 | 87.41 | 87.82 | +1.189% | 19,820 | -1.608% |
| 2025-06-06 | 86.43 | 86.79 | 86.23 | 86.79 | -0.035% | 9,140 | -0.438% |
| 2025-06-05 | 87.22 | 87.30 | 86.62 | 86.82 | +0.312% | 10,563 | -0.472% |
| 2025-06-04 | 85.83 | 86.63 | 85.83 | 86.55 | +1.859% | 27,872 | -0.162% |
| 2025-06-03 | 85.07 | 85.21 | 84.82 | 84.97 | +0.831% | 13,521 | +1.695% |
| 2025-06-02 | 83.82 | 84.34 | 83.75 | 84.27 | +0.705% | 10,480 | +2.539% |
| 2025-05-30 | 84.09 | 84.09 | 83.20 | 83.68 | -1.680% | 24,265 | +3.262% |
| 2025-05-29 | 85.56 | 85.56 | 85.00 | 85.11 | +1.141% | 12,957 | +1.527% |
| 2025-05-28 | 84.51 | 84.51 | 84.13 | 84.15 | -1.012% | 14,167 | +2.686% |
| 2025-05-27 | 85.00 | 85.17 | 84.65 | 85.01 | -1.151% | 14,587 | +1.647% |
| 2025-05-23 | 85.62 | 86.04 | 85.62 | 86.00 | +0.023% | 5,418 | +0.477% |
| 2025-05-22 | 86.13 | 86.19 | 85.89 | 85.98 | -0.555% | 15,239 | +0.500% |
| 2025-05-21 | 87.08 | 87.10 | 86.26 | 86.46 | -0.231% | 11,175 | -0.058% |
| 2025-05-20 | 86.35 | 86.67 | 86.35 | 86.66 | +0.826% | 8,374 | -0.288% |
| 2025-05-19 | 85.33 | 85.95 | 85.20 | 85.95 | +0.538% | 6,784 | +0.535% |
| 2025-05-16 | 85.73 | 85.74 | 85.37 | 85.49 | -0.012% | 22,155 | +1.076% |
| 2025-05-15 | 85.84 | 85.84 | 85.50 | 85.50 | -1.938% | 16,075 | +1.064% |
| 2025-05-14 | 87.31 | 87.37 | 87.00 | 87.19 | +1.242% | 20,028 | -0.895% |
| 2025-05-13 | 85.18 | 86.53 | 85.18 | 86.12 | -0.554% | 59,584 | +0.337% |
| 2025-05-12 | 86.47 | 86.69 | 86.10 | 86.60 | +3.243% | 40,059 | -0.219% |
| 2025-05-09 | 84.48 | 84.50 | 83.84 | 83.88 | -0.333% | 14,025 | +3.016% |
| 2025-05-08 | 84.12 | 84.48 | 83.71 | 84.16 | +1.190% | 26,333 | +2.673% |
| 2025-05-07 | 83.77 | 83.77 | 83.17 | 83.17 | -2.164% | 15,096 | +3.896% |
| 2025-05-06 | 84.82 | 85.37 | 84.82 | 85.01 | +0.878% | 7,520 | +1.647% |
| 2025-05-05 | 84.16 | 84.59 | 84.16 | 84.27 | +0.083% | 10,791 | +2.539% |
| 2025-05-02 | 84.22 | 84.34 | 83.72 | 84.20 | +3.262% | 49,528 | +2.625% |
| 2025-05-01 | 82.02 | 82.02 | 81.51 | 81.54 | -0.342% | 15,066 | +5.973% |
| 2025-04-30 | 81.58 | 81.82 | 81.31 | 81.82 | +0.294% | 13,456 | +5.610% |
| 2025-04-29 | 81.69 | 81.81 | 81.58 | 81.58 | -0.306% | 10,750 | +5.921% |
| 2025-04-28 | 81.78 | 82.10 | 81.50 | 81.83 | -0.146% | 15,006 | +5.597% |
| 2025-04-25 | 81.79 | 82.08 | 81.62 | 81.95 | -0.292% | 16,906 | +5.442% |
| 2025-04-24 | 81.73 | 82.26 | 81.72 | 82.19 | +0.649% | 9,938 | +5.134% |
| 2025-04-23 | 81.98 | 82.80 | 81.60 | 81.66 | +1.127% | 22,505 | +5.817% |
| 2025-04-22 | 80.26 | 81.14 | 80.03 | 80.75 | +2.775% | 32,411 | +7.009% |
| 2025-04-21 | 78.73 | 78.78 | 77.92 | 78.57 | +0.602% | 15,251 | +9.978% |
| 2025-04-17 | 79.16 | 79.32 | 78.10 | 78.10 | +0.038% | 14,471 | +10.640% |
| 2025-04-16 | 78.45 | 78.84 | 77.77 | 78.07 | -1.823% | 94,032 | +10.683% |
| 2025-04-15 | 79.83 | 79.94 | 79.49 | 79.52 | 0.000% | 20,765 | +8.664% |