SPDR S&P Emerging Markets ex-China ETF (XCNY)
NASDAQ: XCNY · Real-Time Price · USD
23.32
-0.04 (-0.18%)
Mar 31, 2025, 4:00 PM EDT - Market closed
XCNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.18% | 6 |
| Mar 28, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.41% | 2 |
| Mar 27, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.11% | 50 |
| Mar 26, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.79% | 86 |
| Mar 25, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.03% | 175 |
| Mar 24, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.68% | 43 |
| Mar 21, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.33% | 55 |
| Mar 20, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.13% | 36 |
| Mar 19, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.40% | 49 |
| Mar 18, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.42% | 1,014 |
| Mar 17, 2025 | 23.62 | 23.69 | 23.62 | 23.65 | 23.65 | 1.05% | 1,798 |
| Mar 14, 2025 | 23.39 | 23.40 | 23.39 | 23.40 | 23.40 | 1.30% | 414 |
| Mar 13, 2025 | 23.04 | 23.13 | 23.04 | 23.10 | 23.10 | -0.35% | 4,888 |
| Mar 12, 2025 | 23.17 | 23.23 | 23.17 | 23.18 | 23.18 | 0.37% | 2,324 |
| Mar 11, 2025 | 23.07 | 23.13 | 23.07 | 23.10 | 23.10 | 0.76% | 3,537 |
| Mar 10, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -2.15% | 138 |
| Mar 7, 2025 | 23.27 | 23.45 | 23.27 | 23.42 | 23.42 | 0.84% | 3,379 |
| Mar 6, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.15% | 44 |
| Mar 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.40% | 22 |
| Mar 4, 2025 | 22.83 | 22.95 | 22.83 | 22.95 | 22.95 | 0.39% | 583 |
| Mar 3, 2025 | 22.91 | 22.91 | 22.86 | 22.86 | 22.86 | -0.09% | 300 |
| Feb 28, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.87% | 104 |
| Feb 27, 2025 | 23.47 | 23.47 | 23.08 | 23.08 | 23.08 | -2.37% | 239 |
| Feb 26, 2025 | 23.76 | 23.81 | 23.64 | 23.64 | 23.64 | 0.19% | 1,768 |
| Feb 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.32% | 56 |
| Feb 24, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.59% | 220 |
| Feb 21, 2025 | 24.03 | 24.03 | 23.81 | 23.81 | 23.81 | -1.33% | 300 |
| Feb 20, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.79% | 34 |
| Feb 19, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.31% | 40 |
| Feb 18, 2025 | 24.06 | 24.06 | 24.02 | 24.02 | 24.02 | 0.40% | 125 |
| Feb 14, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.25% | 29 |
| Feb 13, 2025 | 24.02 | 24.10 | 23.98 | 23.98 | 23.98 | 0.45% | 557 |
| Feb 12, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.11% | 7 |
| Feb 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.64% | 44 |
| Feb 10, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.61% | 27 |
| Feb 7, 2025 | 24.12 | 24.12 | 23.91 | 23.91 | 23.91 | -0.85% | 147 |
| Feb 6, 2025 | 24.07 | 24.12 | 24.07 | 24.12 | 24.12 | -0.02% | 483 |
| Feb 5, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.18% | 40 |
| Feb 4, 2025 | 24.12 | 24.12 | 24.08 | 24.08 | 24.08 | 1.25% | 324 |
| Feb 3, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.29% | 45 |
| Jan 31, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.75% | 1,245 |
| Jan 30, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.05% | 112 |
| Jan 29, 2025 | 23.71 | 23.78 | 23.71 | 23.78 | 23.78 | 0.72% | 458 |
| Jan 28, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.08% | 16 |
| Jan 27, 2025 | 23.71 | 23.71 | 23.47 | 23.63 | 23.63 | -2.07% | 3,846 |
| Jan 24, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.66% | 71 |
| Jan 23, 2025 | 24.29 | 24.33 | 24.29 | 24.29 | 24.29 | 0.62% | 2,061 |
| Jan 22, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.17% | 101 |
| Jan 21, 2025 | 24.07 | 24.10 | 24.07 | 24.10 | 24.10 | 0.88% | 1,214 |
| Jan 17, 2025 | 23.92 | 23.98 | 23.89 | 23.89 | 23.89 | 0.72% | 4,138 |