SPDR S&P Emerging Markets ex-China ETF (XCNY)

XCNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	28.84	28.84	28.84	28.84	28.84	-0.44%	89
Jan 6, 2026	29.04	29.05	28.97	28.97	28.97	0.84%	1,676
Jan 5, 2026	28.67	28.73	28.64	28.73	28.73	0.69%	1,653
Jan 2, 2026	28.51	28.53	28.47	28.53	28.53	1.55%	3,268
Dec 31, 2025	28.13	28.14	28.10	28.10	28.10	0.34%	872
Dec 30, 2025	28.07	28.07	28.00	28.00	28.00	0.39%	596
Dec 29, 2025	27.92	27.92	27.89	27.89	27.89	-0.52%	430
Dec 26, 2025	28.04	28.04	28.04	28.04	28.04	0.23%	150
Dec 24, 2025	27.94	27.98	27.94	27.98	27.98	-0.19%	229
Dec 23, 2025	27.93	28.03	27.93	28.03	28.03	0.79%	504
Dec 22, 2025	27.81	27.81	27.81	27.81	27.81	-1.11%	47
Dec 19, 2025	28.18	28.18	28.12	28.12	27.65	1.03%	620
Dec 18, 2025	27.83	27.90	27.83	27.83	27.37	1.01%	1,530
Dec 17, 2025	27.55	27.55	27.55	27.55	27.09	-0.78%	9
Dec 16, 2025	27.77	27.77	27.77	27.77	27.31	-0.61%	21
Dec 15, 2025	27.94	27.94	27.94	27.94	27.47	0.28%	60
Dec 12, 2025	27.86	27.86	27.86	27.86	27.40	-1.27%	67
Dec 11, 2025	28.22	28.22	28.22	28.22	27.75	-0.04%	65
Dec 10, 2025	28.00	28.23	28.00	28.23	27.76	0.74%	5,130
Dec 9, 2025	27.85	28.03	27.85	28.03	27.56	0.51%	1,846
Dec 8, 2025	27.86	27.89	27.86	27.89	27.42	-0.16%	149
Dec 5, 2025	28.12	28.14	27.93	27.93	27.46	-	1,811
Dec 4, 2025	28.02	28.02	27.91	27.93	27.46	0.32%	2,867
Dec 3, 2025	27.85	27.85	27.84	27.84	27.38	0.03%	521
Dec 2, 2025	27.91	27.91	27.83	27.83	27.37	0.01%	556
Dec 1, 2025	27.83	27.83	27.83	27.83	27.37	-0.41%	75
Nov 28, 2025	27.95	27.95	27.95	27.95	27.48	0.18%	71
Nov 26, 2025	27.90	27.90	27.90	27.90	27.43	1.12%	15
Nov 25, 2025	27.53	27.59	27.47	27.59	27.12	0.40%	1,446
Nov 24, 2025	27.48	27.48	27.48	27.48	27.02	0.60%	22
Nov 21, 2025	27.35	27.35	27.31	27.31	26.85	-0.31%	280
Nov 20, 2025	27.40	27.40	27.40	27.40	26.94	-1.07%	131
Nov 19, 2025	27.60	27.76	27.60	27.69	27.23	0.15%	1,209
Nov 18, 2025	27.65	27.65	27.65	27.65	27.19	-0.45%	8
Nov 17, 2025	27.78	27.78	27.78	27.78	27.31	-1.01%	176
Nov 14, 2025	27.99	28.06	27.99	28.06	27.59	0.11%	1,523
Nov 13, 2025	28.03	28.03	28.03	28.03	27.56	-0.78%	75
Nov 12, 2025	28.31	28.31	28.22	28.25	27.77	-0.10%	979
Nov 11, 2025	28.27	28.32	28.27	28.27	27.80	0.40%	666
Nov 10, 2025	28.04	28.16	28.04	28.16	27.69	1.11%	126
Nov 7, 2025	27.61	27.87	27.59	27.85	27.39	-0.13%	1,197
Nov 6, 2025	27.92	27.92	27.89	27.89	27.42	-1.04%	310
Nov 5, 2025	27.91	28.18	27.91	28.18	27.71	0.89%	783
Nov 4, 2025	27.97	27.97	27.93	27.93	27.46	-1.29%	680
Nov 3, 2025	28.30	28.30	28.30	28.30	27.82	0.24%	86
Oct 31, 2025	28.23	28.23	28.23	28.23	27.76	-0.29%	96
Oct 30, 2025	28.36	28.36	28.31	28.31	27.84	-0.44%	356
Oct 29, 2025	28.44	28.44	28.44	28.44	27.96	-	56

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.