SPDR S&P Emerging Markets ex-China ETF (XCNY)
NASDAQ: XCNY · Real-Time Price · USD
25.80
-0.07 (-0.25%)
Jun 12, 2025, 10:10 AM - Market open
XCNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 25.86 | 25.86 | 25.86 | 25.80 | - | -0.25% | - |
| Jun 11, 2025 | 25.88 | 25.93 | 25.86 | 25.86 | 25.86 | -0.04% | 1,763 |
| Jun 10, 2025 | 25.81 | 25.87 | 25.81 | 25.87 | 25.87 | 1.06% | 665 |
| Jun 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | 86 |
| Jun 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.86% | 11 |
| Jun 5, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.25% | 109 |
| Jun 4, 2025 | 25.25 | 25.28 | 25.22 | 25.22 | 25.22 | 0.80% | 449 |
| Jun 3, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.48% | 55 |
| Jun 2, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.60% | 231 |
| May 30, 2025 | 25.08 | 25.08 | 24.88 | 24.99 | 24.99 | -0.99% | 2,886 |
| May 29, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.12% | 233 |
| May 28, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.32% | 68 |
| May 27, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.04% | 55 |
| May 23, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.74% | 116 |
| May 22, 2025 | 25.02 | 25.15 | 25.02 | 25.10 | 25.10 | -0.34% | 683 |
| May 21, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.20% | 87 |
| May 20, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.75% | 234 |
| May 19, 2025 | 25.38 | 25.42 | 25.34 | 25.42 | 25.42 | 0.16% | 602 |
| May 16, 2025 | 25.26 | 25.38 | 25.26 | 25.38 | 25.38 | 0.04% | 367 |
| May 15, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.67% | 116 |
| May 14, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | 0.28% | 349 |
| May 13, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.60% | 72 |
| May 12, 2025 | 24.94 | 24.98 | 24.94 | 24.98 | 24.98 | 2.00% | 772 |
| May 9, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.70% | 28 |
| May 8, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.91% | 114 |
| May 7, 2025 | 24.35 | 24.36 | 24.29 | 24.30 | 24.30 | -0.45% | 3,208 |
| May 6, 2025 | 24.48 | 24.48 | 24.41 | 24.41 | 24.41 | -1.01% | 564 |
| May 5, 2025 | 24.90 | 24.90 | 24.66 | 24.66 | 24.66 | 0.76% | 4,906 |
| May 2, 2025 | 24.47 | 24.55 | 24.47 | 24.48 | 24.48 | 2.11% | 2,081 |
| May 1, 2025 | 23.98 | 23.98 | 23.96 | 23.97 | 23.97 | 0.48% | 2,200 |
| Apr 30, 2025 | 23.86 | 23.86 | 23.78 | 23.86 | 23.86 | 0.36% | 1,818 |
| Apr 29, 2025 | 23.83 | 23.83 | 23.77 | 23.77 | 23.77 | 0.25% | 665 |
| Apr 28, 2025 | 23.76 | 23.80 | 23.64 | 23.71 | 23.71 | 0.81% | 2,217 |
| Apr 25, 2025 | 23.50 | 23.57 | 23.50 | 23.52 | 23.52 | -0.80% | 335 |
| Apr 24, 2025 | 23.38 | 23.71 | 23.38 | 23.71 | 23.71 | 1.93% | 264 |
| Apr 23, 2025 | 23.48 | 23.48 | 23.26 | 23.26 | 23.26 | 0.48% | 170 |
| Apr 22, 2025 | 23.01 | 23.16 | 22.99 | 23.15 | 23.15 | 0.96% | 3,989 |
| Apr 21, 2025 | 22.87 | 22.93 | 22.82 | 22.93 | 22.93 | 0.31% | 12,849 |
| Apr 17, 2025 | 23.00 | 23.00 | 22.86 | 22.86 | 22.86 | 0.88% | 1,304 |
| Apr 16, 2025 | 22.78 | 22.79 | 22.65 | 22.66 | 22.66 | -0.38% | 4,139 |
| Apr 15, 2025 | 22.79 | 22.79 | 22.75 | 22.75 | 22.75 | 0.25% | 112 |
| Apr 14, 2025 | 21.90 | 22.79 | 21.90 | 22.69 | 22.69 | 1.21% | 26,833 |
| Apr 11, 2025 | 22.34 | 22.42 | 22.29 | 22.42 | 22.42 | 2.14% | 770 |
| Apr 10, 2025 | 22.12 | 22.12 | 21.95 | 21.95 | 21.95 | -4.19% | 457 |
| Apr 9, 2025 | 22.24 | 22.91 | 22.24 | 22.91 | 22.91 | 8.71% | 1,050 |
| Apr 8, 2025 | 21.28 | 21.28 | 21.07 | 21.07 | 21.07 | -2.39% | 314 |
| Apr 7, 2025 | 21.02 | 21.89 | 21.02 | 21.59 | 21.59 | -0.60% | 16,184 |
| Apr 4, 2025 | 21.79 | 21.79 | 21.72 | 21.72 | 21.72 | -5.45% | 288 |
| Apr 3, 2025 | 23.10 | 23.10 | 22.97 | 22.97 | 22.97 | -2.14% | 629 |
| Apr 2, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.53% | 31 |