Skip to main content
SPDR S&P Emerging Markets ex-China ETF (XCNY)
NASDAQ: XCNY · Real-Time Price · USD
23.81
-0.32 (-1.33%)
Feb 21, 2025, 4:00 PM EST - Market closed

XCNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.0324.0323.8123.8123.81-1.33%300
Feb 20, 202524.1324.1324.1324.1324.130.79%34
Feb 19, 202523.9423.9423.9423.9423.94-0.31%40
Feb 18, 202524.0624.0624.0224.0224.020.40%125
Feb 14, 202523.9223.9223.9223.9223.92-0.25%29
Feb 13, 202524.0224.1023.9823.9823.980.45%557
Feb 12, 202523.8723.8723.8723.8723.87-0.11%7
Feb 11, 202523.9023.9023.9023.9023.90-0.64%44
Feb 10, 202524.0624.0624.0624.0624.060.61%27
Feb 7, 202524.1224.1223.9123.9123.91-0.85%147
Feb 6, 202524.0724.1224.0724.1224.12-0.02%483
Feb 5, 202524.1224.1224.1224.1224.120.18%40
Feb 4, 202524.1224.1224.0824.0824.081.25%324
Feb 3, 202523.7823.7823.7823.7823.78-0.29%45
Jan 31, 202523.8523.8523.8523.8523.85-0.75%1,245
Jan 30, 202524.0324.0324.0324.0324.031.05%112
Jan 29, 202523.7123.7823.7123.7823.780.72%458
Jan 28, 202523.6123.6123.6123.6123.61-0.08%16
Jan 27, 202523.7123.7123.4723.6323.63-2.07%3,846
Jan 24, 202524.1324.1324.1324.1324.13-0.66%71
Jan 23, 202524.2924.3324.2924.2924.290.62%2,061
Jan 22, 202524.1424.1424.1424.1424.140.17%101
Jan 21, 202524.0724.1024.0724.1024.100.88%1,214
Jan 17, 202523.9223.9823.8923.8923.890.72%4,138
Jan 16, 202523.7223.7223.7223.7223.72-0.50%205
Jan 15, 202523.8423.8423.8423.8423.841.27%25
Jan 14, 202523.5423.5423.4523.5423.541.20%238
Jan 13, 202523.2623.2623.2623.2623.26-1.42%241
Jan 10, 202523.6423.6423.6023.6023.60-1.69%367
Jan 8, 202524.0024.0024.0024.0024.00-1.42%80,065
Jan 7, 202524.3524.3524.3424.3524.35-0.12%4,621
Jan 6, 202524.8424.8424.3624.3824.380.58%867
Jan 3, 202524.2424.3324.2224.2424.240.52%15,883
Jan 2, 202524.1624.2424.1124.1124.110.46%4,474
Dec 31, 202423.9424.0523.9324.0024.000.03%49,551
Dec 30, 202423.9624.0523.9623.9923.99-0.53%891
Dec 27, 202424.1624.1724.1224.1224.12-0.17%645
Dec 26, 202424.2124.2124.1624.1624.16-0.53%100
Dec 24, 202424.2724.2924.2724.2924.290.29%2,227
Dec 23, 202424.2224.2724.2224.2224.22-0.92%3,929
Dec 20, 202424.4524.4524.4524.4524.19-5,000
Dec 19, 202424.4524.4524.4524.4524.191.01%30,569
Dec 18, 202424.8024.8524.2024.2023.95-2.62%5,610
Dec 17, 202425.1225.1224.8024.8524.59-1.33%11,922
Dec 16, 202425.1525.2325.1525.1924.920.28%16,798
Dec 13, 202425.1425.1425.1225.1224.850.46%101
Dec 12, 202425.0025.0025.0025.0024.74-1.40%2
Dec 11, 202425.2125.4225.1825.3625.091.16%31,113
Dec 10, 202425.1025.1125.0725.0724.80-0.63%3,028
Dec 9, 202425.3525.3525.2225.2224.960.25%317
Dec 6, 202425.1625.1625.1625.1624.90-0.45%15
Dec 5, 202425.2825.2825.2825.2825.010.92%78
Dec 4, 202425.0525.0525.0525.0524.780.60%45
Dec 3, 202424.9024.9024.9024.9024.630.53%21
Dec 2, 202424.7724.7724.7724.7724.500.67%21
Nov 29, 202424.6024.6024.6024.6024.340.26%60
Nov 27, 202424.5424.5424.5424.5424.28-0.55%16
Nov 26, 202424.6724.6724.6724.6724.41-0.42%16
Nov 25, 202424.7724.7824.7724.7824.510.42%500
Nov 22, 202424.6724.6724.6724.6724.410.95%4
Nov 21, 202424.4424.4424.4424.4424.18-0.28%20
Nov 20, 202424.5124.5124.5124.5124.25-0.41%20
Nov 19, 202424.6124.6124.6124.6124.350.70%25
Nov 18, 202424.4424.4424.4424.4424.180.62%25
Nov 15, 202424.2924.2924.2924.2924.03-0.47%19
Nov 14, 202424.4024.4024.4024.4024.15-0.16%15
Nov 13, 202424.4424.4424.4424.4424.19-0.83%2
Nov 12, 202424.6524.6524.6524.6524.39-1.10%5
Nov 11, 202425.0225.0224.9224.9224.66-0.76%160
Nov 8, 202425.1125.1125.1125.1124.85-1.39%4
Nov 7, 202425.4725.4725.4725.4725.200.98%31
Nov 6, 202425.2425.2425.2225.2224.95-0.13%125
Nov 5, 202425.2525.2525.2525.2524.991.05%29
Nov 4, 202424.9924.9924.9924.9924.73-0.01%29
Nov 1, 202424.9924.9924.9924.9924.730.15%-
Oct 31, 202424.9524.9524.9524.9524.69-0.38%19
Oct 30, 202425.0525.0525.0525.0524.79-0.66%19
Oct 29, 202425.2225.2225.2225.2224.95-0.06%128
Oct 28, 202425.2025.2325.2025.2324.97-0.07%128
Oct 25, 202425.2525.2525.2525.2524.98-0.23%20
Oct 24, 202425.3325.3325.3125.3125.040.09%401
Oct 23, 202425.2925.2925.2925.2925.02-0.80%24
Oct 22, 202425.4925.4925.4925.4925.22-0.65%458
Oct 21, 202425.7325.7325.6625.6625.39-0.44%458
Oct 18, 202425.7725.7725.7725.7725.500.06%1,375
Oct 17, 202425.8325.8525.7625.7625.480.34%1,375
Oct 16, 202425.6725.6725.6725.6725.400.64%6
Oct 15, 202425.5125.5125.5125.5125.24-0.74%21
Oct 14, 202425.7325.7325.7025.7025.430.16%302
Oct 11, 202425.6625.6625.6625.6625.390.54%9
Oct 10, 202425.5225.5225.5225.5225.25-0.12%4
Oct 9, 202425.5525.5525.5525.5525.280.05%30,000
Oct 8, 202425.5325.5325.5325.5325.261.28%15,016
Oct 7, 202425.2825.2925.2125.2124.95-1.03%325
Oct 4, 202425.4725.4725.4725.4725.210.02%13
Oct 3, 202425.4725.4725.4725.4725.20-1.19%13
Oct 2, 202425.5725.7725.5525.7725.50-3,600
Oct 1, 202425.7825.7825.7825.7825.50-0.52%412
Sep 30, 202425.9125.9125.9125.9125.64-1.61%1
Sep 27, 202426.5426.5426.3426.3426.06-0.72%593