State Street SPDR S&P Emerging Markets ex-China ETF (XCNY)
NASDAQ: XCNY · Real-Time Price · USD
28.01
-0.75 (-2.60%)
At close: Mar 20, 2026, 4:00 PM EDT
28.01
0.00 (-0.01%)
After-hours: Mar 20, 2026, 4:15 PM EDT
XCNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 28.04 | 28.04 | 28.01 | 28.01 | 28.01 | -2.61% | 1,802 |
| Mar 19, 2026 | 28.49 | 28.80 | 28.49 | 28.76 | 28.76 | -0.26% | 1,860 |
| Mar 18, 2026 | 29.01 | 29.01 | 28.84 | 28.84 | 28.84 | -1.35% | 166 |
| Mar 17, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.94% | 294 |
| Mar 16, 2026 | 28.97 | 29.02 | 28.87 | 28.96 | 28.96 | 2.03% | 1,676 |
| Mar 13, 2026 | 28.72 | 28.72 | 28.38 | 28.38 | 28.38 | -0.78% | 414 |
| Mar 12, 2026 | 28.76 | 28.76 | 28.59 | 28.60 | 28.60 | -2.79% | 2,907 |
| Mar 11, 2026 | 29.29 | 29.60 | 29.29 | 29.43 | 29.43 | - | 3,805 |
| Mar 10, 2026 | 29.36 | 29.63 | 29.36 | 29.43 | 29.43 | 0.62% | 1,651 |
| Mar 9, 2026 | 28.58 | 29.24 | 28.58 | 29.24 | 29.24 | 0.79% | 10,062 |
| Mar 6, 2026 | 29.07 | 29.07 | 29.02 | 29.02 | 29.02 | -1.14% | 173 |
| Mar 5, 2026 | 29.53 | 29.53 | 29.35 | 29.35 | 29.35 | -1.46% | 407 |
| Mar 4, 2026 | 29.66 | 29.78 | 29.60 | 29.78 | 29.78 | 1.08% | 1,672 |
| Mar 3, 2026 | 29.23 | 29.54 | 29.21 | 29.47 | 29.47 | -3.83% | 60,318 |
| Mar 2, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.61% | 169 |
| Feb 27, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.46% | 146 |
| Feb 26, 2026 | 31.31 | 31.31 | 31.13 | 31.29 | 31.29 | -0.84% | 1,143 |
| Feb 25, 2026 | 31.67 | 31.67 | 31.41 | 31.55 | 31.55 | 0.59% | 21,919 |
| Feb 24, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 1.67% | 34 |
| Feb 23, 2026 | 30.87 | 30.87 | 30.85 | 30.85 | 30.85 | -0.85% | 648 |
| Feb 20, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.91% | 33 |
| Feb 19, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.89% | 215 |
| Feb 18, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.80 | 0.27% | 63 |
| Feb 17, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.09% | 114 |
| Feb 13, 2026 | 30.59 | 30.75 | 30.59 | 30.75 | 30.75 | -0.10% | 520 |
| Feb 12, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.03% | 129 |
| Feb 11, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.27% | 207 |
| Feb 10, 2026 | 30.67 | 30.71 | 30.67 | 30.71 | 30.71 | 0.36% | 237 |
| Feb 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.01% | 300 |
| Feb 6, 2026 | 30.21 | 30.32 | 30.16 | 30.30 | 30.30 | 2.04% | 794 |
| Feb 5, 2026 | 29.60 | 29.83 | 29.60 | 29.69 | 29.69 | -0.69% | 9,893 |
| Feb 4, 2026 | 30.06 | 30.07 | 29.80 | 29.90 | 29.90 | -0.55% | 9,917 |
| Feb 3, 2026 | 30.24 | 30.24 | 29.90 | 30.06 | 30.06 | 0.32% | 2,157 |
| Feb 2, 2026 | 29.61 | 29.99 | 29.61 | 29.97 | 29.96 | 1.44% | 3,280 |
| Jan 30, 2026 | 29.67 | 29.67 | 29.54 | 29.54 | 29.54 | -1.74% | 572 |
| Jan 29, 2026 | 29.91 | 30.07 | 29.91 | 30.07 | 30.07 | -0.79% | 9,186 |
| Jan 28, 2026 | 30.33 | 30.33 | 30.21 | 30.31 | 30.31 | 0.25% | 2,733 |
| Jan 27, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.37% | 345 |
| Jan 26, 2026 | 29.78 | 29.82 | 29.78 | 29.82 | 29.82 | 0.57% | 3,841 |
| Jan 23, 2026 | 29.54 | 29.65 | 29.54 | 29.65 | 29.65 | 0.40% | 1,491 |
| Jan 22, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.84% | 1,433 |
| Jan 21, 2026 | 29.16 | 29.29 | 29.16 | 29.29 | 29.29 | 0.95% | 1,771 |
| Jan 20, 2026 | 29.05 | 29.05 | 29.01 | 29.01 | 29.01 | -0.55% | 303 |
| Jan 16, 2026 | 29.18 | 29.22 | 29.16 | 29.17 | 29.17 | -0.12% | 1,250 |
| Jan 15, 2026 | 29.35 | 29.36 | 29.21 | 29.21 | 29.21 | 0.63% | 13,284 |
| Jan 14, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.27% | 87 |
| Jan 13, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.46% | 8 |
| Jan 12, 2026 | 28.77 | 29.08 | 28.77 | 29.08 | 29.08 | 0.94% | 587 |
| Jan 9, 2026 | 28.77 | 28.81 | 28.77 | 28.81 | 28.81 | 0.18% | 500 |
| Jan 8, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.29% | 27 |