SPDR S&P Emerging Markets ex-China ETF (XCNY)

XCNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.12	28.14	27.93	27.96	27.96	0.11%	1,811
Dec 4, 2025	28.02	28.02	27.91	27.93	27.93	0.32%	2,867
Dec 3, 2025	27.85	27.85	27.84	27.84	27.84	0.03%	521
Dec 2, 2025	27.91	27.91	27.83	27.83	27.83	0.01%	556
Dec 1, 2025	27.83	27.83	27.83	27.83	27.83	-0.41%	75
Nov 28, 2025	27.95	27.95	27.95	27.95	27.95	0.18%	71
Nov 26, 2025	27.90	27.90	27.90	27.90	27.90	1.12%	15
Nov 25, 2025	27.53	27.59	27.47	27.59	27.59	0.40%	1,446
Nov 24, 2025	27.48	27.48	27.48	27.48	27.48	0.60%	22
Nov 21, 2025	27.35	27.35	27.31	27.31	27.31	-0.31%	280
Nov 20, 2025	27.40	27.40	27.40	27.40	27.40	-1.07%	131
Nov 19, 2025	27.60	27.76	27.60	27.69	27.69	0.15%	1,209
Nov 18, 2025	27.65	27.65	27.65	27.65	27.65	-0.45%	8
Nov 17, 2025	27.78	27.78	27.78	27.78	27.78	-1.01%	176
Nov 14, 2025	27.99	28.06	27.99	28.06	28.06	0.11%	1,523
Nov 13, 2025	28.03	28.03	28.03	28.03	28.03	-0.78%	75
Nov 12, 2025	28.31	28.31	28.22	28.25	28.25	-0.10%	979
Nov 11, 2025	28.27	28.32	28.27	28.27	28.27	0.40%	666
Nov 10, 2025	28.04	28.16	28.04	28.16	28.16	1.11%	126
Nov 7, 2025	27.61	27.87	27.59	27.85	27.85	-0.13%	1,197
Nov 6, 2025	27.92	27.92	27.89	27.89	27.89	-1.04%	310
Nov 5, 2025	27.91	28.18	27.91	28.18	28.18	0.89%	783
Nov 4, 2025	27.97	27.97	27.93	27.93	27.93	-1.29%	680
Nov 3, 2025	28.30	28.30	28.30	28.30	28.30	0.24%	86
Oct 31, 2025	28.23	28.23	28.23	28.23	28.23	-0.29%	96
Oct 30, 2025	28.36	28.36	28.31	28.31	28.31	-0.44%	356
Oct 29, 2025	28.44	28.44	28.44	28.44	28.44	-	56
Oct 28, 2025	28.43	28.44	28.43	28.44	28.44	0.41%	225
Oct 27, 2025	28.33	28.38	28.26	28.32	28.32	0.41%	726
Oct 24, 2025	28.20	28.20	28.20	28.20	28.20	0.39%	8
Oct 23, 2025	28.14	28.14	28.09	28.09	28.09	0.37%	245
Oct 22, 2025	28.10	28.10	27.99	27.99	27.99	0.12%	691
Oct 21, 2025	28.07	28.07	27.96	27.96	27.96	-0.76%	1,520
Oct 20, 2025	28.03	28.17	28.03	28.17	28.17	1.05%	183
Oct 17, 2025	27.86	27.88	27.86	27.88	27.88	-0.01%	187
Oct 16, 2025	28.05	28.07	27.88	27.88	27.88	0.31%	1,210
Oct 15, 2025	27.86	27.86	27.80	27.80	27.80	1.35%	1,100
Oct 14, 2025	27.48	27.51	27.43	27.43	27.43	-0.72%	827
Oct 13, 2025	27.55	27.62	27.54	27.62	27.62	2.55%	2,523
Oct 10, 2025	27.62	27.62	26.94	26.94	26.94	-2.46%	6,577
Oct 9, 2025	27.62	27.62	27.62	27.62	27.62	-0.58%	120
Oct 8, 2025	27.78	27.78	27.78	27.78	27.78	0.83%	235
Oct 7, 2025	27.63	27.63	27.55	27.55	27.55	-0.75%	896
Oct 6, 2025	27.71	27.76	27.71	27.76	27.76	0.53%	399
Oct 3, 2025	27.61	27.61	27.61	27.61	27.61	0.60%	16
Oct 2, 2025	27.54	27.54	27.45	27.45	27.45	0.04%	2,701
Oct 1, 2025	27.44	27.48	27.44	27.44	27.44	0.53%	1,227
Sep 30, 2025	27.24	27.29	27.19	27.29	27.29	0.15%	1,117
Sep 29, 2025	27.30	27.30	27.25	27.25	27.25	0.22%	1,889
Sep 26, 2025	27.16	27.19	27.16	27.19	27.19	-0.08%	222

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.