Skip to main content
SPDR S&P Emerging Markets ex-China ETF (XCNY)
NASDAQ: XCNY · Real-Time Price · USD
24.45
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

XCNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.4524.4524.4524.4524.45-5,000
Dec 19, 202424.4524.4524.4524.4524.451.01%30,569
Dec 18, 202424.8024.8524.2024.2024.20-2.62%5,610
Dec 17, 202425.1225.1224.8024.8524.85-1.33%11,922
Dec 16, 202425.1525.2325.1525.1925.190.28%16,798
Dec 13, 202425.1425.1425.1225.1225.120.46%101
Dec 12, 202425.0025.0025.0025.0025.00-1.40%2
Dec 11, 202425.2125.4225.1825.3625.361.16%31,113
Dec 10, 202425.1025.1125.0725.0725.07-0.63%3,028
Dec 9, 202425.3525.3525.2225.2225.220.25%317
Dec 6, 202425.1625.1625.1625.1625.16-0.45%15
Dec 5, 202425.2825.2825.2825.2825.280.92%78
Dec 4, 202425.0525.0525.0525.0525.050.60%45
Dec 3, 202424.9024.9024.9024.9024.900.53%21
Dec 2, 202424.7724.7724.7724.7724.770.67%21
Nov 29, 202424.6024.6024.6024.6024.600.26%60
Nov 27, 202424.5424.5424.5424.5424.54-0.55%16
Nov 26, 202424.6724.6724.6724.6724.67-0.42%16
Nov 25, 202424.7724.7824.7724.7824.780.42%500
Nov 22, 202424.6724.6724.6724.6724.670.95%4
Nov 21, 202424.4424.4424.4424.4424.44-0.28%20
Nov 20, 202424.5124.5124.5124.5124.51-0.41%20
Nov 19, 202424.6124.6124.6124.6124.610.70%25
Nov 18, 202424.4424.4424.4424.4424.440.62%25
Nov 15, 202424.2924.2924.2924.2924.29-0.47%19
Nov 14, 202424.4024.4024.4024.4024.40-0.16%15
Nov 13, 202424.4424.4424.4424.4424.44-0.83%2
Nov 12, 202424.6524.6524.6524.6524.65-1.10%5
Nov 11, 202425.0225.0224.9224.9224.92-0.76%160
Nov 8, 202425.1125.1125.1125.1125.11-1.39%4
Nov 7, 202425.4725.4725.4725.4725.470.98%31
Nov 6, 202425.2425.2425.2225.2225.22-0.13%125
Nov 5, 202425.2525.2525.2525.2525.251.05%29
Nov 4, 202424.9924.9924.9924.9924.99-0.01%29
Nov 1, 202424.9924.9924.9924.9924.990.15%-
Oct 31, 202424.9524.9524.9524.9524.95-0.38%19
Oct 30, 202425.0525.0525.0525.0525.05-0.66%19
Oct 29, 202425.2225.2225.2225.2225.22-0.06%128
Oct 28, 202425.2025.2325.2025.2325.23-0.07%128
Oct 25, 202425.2525.2525.2525.2525.25-0.23%20
Oct 24, 202425.3325.3325.3125.3125.310.09%401
Oct 23, 202425.2925.2925.2925.2925.29-0.80%24
Oct 22, 202425.4925.4925.4925.4925.49-0.65%458
Oct 21, 202425.7325.7325.6625.6625.66-0.44%458
Oct 18, 202425.7725.7725.7725.7725.770.06%1,375
Oct 17, 202425.8325.8525.7625.7625.760.34%1,375
Oct 16, 202425.6725.6725.6725.6725.670.64%6
Oct 15, 202425.5125.5125.5125.5125.51-0.74%21
Oct 14, 202425.7325.7325.7025.7025.700.16%302
Oct 11, 202425.6625.6625.6625.6625.660.54%9
Oct 10, 202425.5225.5225.5225.5225.52-0.12%4
Oct 9, 202425.5525.5525.5525.5525.550.05%30,000
Oct 8, 202425.5325.5325.5325.5325.531.28%15,016
Oct 7, 202425.2825.2925.2125.2125.21-1.03%325
Oct 4, 202425.4725.4725.4725.4725.470.02%13
Oct 3, 202425.4725.4725.4725.4725.47-1.19%13
Oct 2, 202425.5725.7725.5525.7725.77-3,600
Oct 1, 202425.7825.7825.7825.7825.78-0.52%412
Sep 30, 202425.9125.9125.9125.9125.91-1.61%1
Sep 27, 202426.5426.5426.3426.3426.34-0.72%593
Sep 26, 202426.4826.5326.4726.5326.531.22%1,193
Sep 25, 202426.4126.4126.2126.2126.21-0.53%611
Sep 24, 202426.2126.3526.1826.3526.351.83%2,026
Sep 23, 202426.1126.1325.8725.8725.870.30%1,784
Sep 20, 202425.8325.9025.7925.7925.79-0.41%2,793
Sep 19, 202425.9425.9425.9025.9025.901.51%5,104
Sep 18, 202425.5125.5825.5125.5225.52-0.02%6,401
Sep 17, 202425.5225.5225.5225.5225.52-0.11%50
Sep 16, 202425.5125.5725.5125.5525.550.37%5,102
Sep 13, 202425.4625.4625.4625.4625.460.59%100
Sep 12, 202425.3125.3125.3125.3125.310.92%11
Sep 11, 202425.0825.0825.0825.0825.080.59%11
Sep 10, 202424.9324.9324.9324.9324.93-0.18%100
Sep 9, 202424.9724.9724.9724.9724.970.92%1
Sep 6, 202424.7524.7524.7524.7524.75-1.56%1