Skip to main content
logo
SPDR S&P Emerging Markets ex-China ETF (XCNY)
NASDAQ: XCNY · Real-Time Price · USD
27.78
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market open

XCNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202527.7827.7827.7827.7827.780.83%235
Oct 7, 202527.6327.6327.5527.5527.55-0.75%896
Oct 6, 202527.7127.7627.7127.7627.760.53%399
Oct 3, 202527.6127.6127.6127.6127.610.60%16
Oct 2, 202527.5427.5427.4527.4527.450.04%2,701
Oct 1, 202527.4427.4827.4427.4427.440.53%1,227
Sep 30, 202527.2427.2927.1927.2927.290.15%1,117
Sep 29, 202527.3027.3027.2527.2527.250.22%1,889
Sep 26, 202527.1627.1927.1627.1927.19-0.08%222
Sep 25, 202527.2127.2127.2127.2127.21-0.92%29
Sep 24, 202527.4727.4727.4727.4727.47-0.80%49
Sep 23, 202527.5727.6927.5727.6927.690.44%2,157
Sep 22, 202527.4927.5727.4927.5727.570.29%197
Sep 19, 202527.4927.4927.4927.4927.490.08%35
Sep 18, 202527.3627.5227.3627.4727.47-0.15%1,089
Sep 17, 202527.5427.5427.5027.5127.510.44%1,018
Sep 16, 202527.2827.3927.2827.3927.390.71%2,135
Sep 15, 202527.2027.2027.1527.1927.190.69%1,115
Sep 12, 202526.9327.0126.9327.0027.000.09%2,235
Sep 11, 202526.9326.9826.9326.9826.980.37%625
Sep 10, 202526.9326.9526.8126.8826.880.98%1,534
Sep 9, 202526.5926.6226.5926.6226.620.24%201
Sep 8, 202526.4526.5926.4426.5626.560.56%1,135
Sep 5, 202526.4026.4126.4026.4126.410.74%1,145
Sep 4, 202526.2226.2226.2226.2226.220.19%175
Sep 3, 202526.2126.2226.1726.1726.170.81%4,998
Sep 2, 202525.8725.9625.7725.9625.96-0.42%1,018
Aug 29, 202526.0726.0726.0726.0726.07-1.18%6
Aug 28, 202526.3826.3826.3826.3826.380.04%57
Aug 27, 202526.3726.3726.3726.3726.370.13%91
Aug 26, 202526.3626.3626.2726.3326.33-0.44%1,252
Aug 25, 202526.5426.5726.4526.4526.45-0.33%1,743
Aug 22, 202526.5026.5326.5026.5326.531.07%230
Aug 21, 202526.2526.2526.2526.2526.25-0.24%48
Aug 20, 202526.3226.3226.3226.3226.32-0.25%92
Aug 19, 202526.4726.4726.3926.3926.39-0.60%322
Aug 18, 202526.5526.5526.5526.5526.550.68%140
Aug 15, 202526.3426.3926.3426.3726.370.15%225
Aug 14, 202526.3326.3326.3326.3326.33-0.64%73
Aug 13, 202526.5426.5426.4926.5026.500.29%1,205
Aug 12, 202526.4226.4226.4226.4226.420.94%30
Aug 11, 202526.1626.1726.1626.1726.170.22%177
Aug 8, 202526.1326.1826.1226.1226.12-0.40%1,966
Aug 7, 202526.2226.2226.2226.2226.221.10%183
Aug 6, 202526.0026.0125.9425.9425.940.14%338
Aug 5, 202525.9525.9525.9025.9025.900.19%164
Aug 4, 202525.8525.8525.8525.8525.850.30%82
Aug 1, 202525.8125.8125.7725.7725.770.05%457
Jul 31, 202525.7525.8225.7525.7625.76-0.29%420
Jul 30, 202525.8825.8825.8425.8425.84-0.65%128