SPDR S&P Emerging Markets ex-China ETF (XCNY)
NASDAQ: XCNY · Real-Time Price · USD
26.17
+0.21 (0.81%)
At close: Sep 3, 2025, 4:00 PM
26.17
0.00 (0.00%)
After-hours: Sep 3, 2025, 4:15 PM EDT
XCNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 26.21 | 26.22 | 26.17 | 26.17 | 26.17 | 0.81% | 4,998 |
| Sep 2, 2025 | 25.87 | 25.96 | 25.77 | 25.96 | 25.96 | -0.42% | 1,018 |
| Aug 29, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.18% | 6 |
| Aug 28, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.04% | 57 |
| Aug 27, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.13% | 91 |
| Aug 26, 2025 | 26.36 | 26.36 | 26.27 | 26.33 | 26.33 | -0.44% | 1,252 |
| Aug 25, 2025 | 26.54 | 26.57 | 26.45 | 26.45 | 26.45 | -0.33% | 1,743 |
| Aug 22, 2025 | 26.50 | 26.53 | 26.50 | 26.53 | 26.53 | 1.07% | 230 |
| Aug 21, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.24% | 48 |
| Aug 20, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.25% | 92 |
| Aug 19, 2025 | 26.47 | 26.47 | 26.39 | 26.39 | 26.39 | -0.60% | 322 |
| Aug 18, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.68% | 140 |
| Aug 15, 2025 | 26.34 | 26.39 | 26.34 | 26.37 | 26.37 | 0.15% | 225 |
| Aug 14, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.64% | 73 |
| Aug 13, 2025 | 26.54 | 26.54 | 26.49 | 26.50 | 26.50 | 0.29% | 1,205 |
| Aug 12, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.94% | 30 |
| Aug 11, 2025 | 26.16 | 26.17 | 26.16 | 26.17 | 26.17 | 0.22% | 177 |
| Aug 8, 2025 | 26.13 | 26.18 | 26.12 | 26.12 | 26.12 | -0.40% | 1,966 |
| Aug 7, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.10% | 183 |
| Aug 6, 2025 | 26.00 | 26.01 | 25.94 | 25.94 | 25.94 | 0.14% | 338 |
| Aug 5, 2025 | 25.95 | 25.95 | 25.90 | 25.90 | 25.90 | 0.19% | 164 |
| Aug 4, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.30% | 82 |
| Aug 1, 2025 | 25.81 | 25.81 | 25.77 | 25.77 | 25.77 | 0.05% | 457 |
| Jul 31, 2025 | 25.75 | 25.82 | 25.75 | 25.76 | 25.76 | -0.29% | 420 |
| Jul 30, 2025 | 25.88 | 25.88 | 25.84 | 25.84 | 25.84 | -0.65% | 128 |
| Jul 29, 2025 | 25.96 | 26.01 | 25.96 | 26.01 | 26.01 | 0.13% | 128 |
| Jul 28, 2025 | 26.02 | 26.05 | 25.97 | 25.97 | 25.97 | -1.22% | 1,680 |
| Jul 25, 2025 | 26.34 | 26.34 | 26.29 | 26.29 | 26.29 | -0.11% | 241 |
| Jul 24, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.72% | 52 |
| Jul 23, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.24% | 351 |
| Jul 22, 2025 | 26.12 | 26.19 | 26.06 | 26.19 | 26.19 | -0.48% | 17,674 |
| Jul 21, 2025 | 26.43 | 26.43 | 26.31 | 26.31 | 26.31 | 0.34% | 367 |
| Jul 18, 2025 | 26.30 | 26.30 | 26.22 | 26.22 | 26.22 | -0.64% | 1,738 |
| Jul 17, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.59% | 79 |
| Jul 16, 2025 | 26.11 | 26.24 | 26.07 | 26.24 | 26.24 | 0.59% | 8,272 |
| Jul 15, 2025 | 26.14 | 26.14 | 26.08 | 26.08 | 26.08 | 0.44% | 408 |
| Jul 14, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.19% | 129 |
| Jul 11, 2025 | 25.99 | 26.09 | 25.99 | 26.02 | 26.02 | -0.34% | 604 |
| Jul 10, 2025 | 26.02 | 26.10 | 26.02 | 26.10 | 26.10 | -0.16% | 597 |
| Jul 9, 2025 | 26.22 | 26.22 | 26.15 | 26.15 | 26.15 | 0.23% | 234 |
| Jul 8, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.06% | 89 |
| Jul 7, 2025 | 26.27 | 26.27 | 26.10 | 26.10 | 26.10 | -1.42% | 16,241 |
| Jul 3, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.76% | 123 |
| Jul 2, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.59% | 19 |
| Jul 1, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.50% | 117 |
| Jun 30, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.15% | 247 |
| Jun 27, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.37% | 81 |
| Jun 26, 2025 | 25.92 | 25.94 | 25.92 | 25.94 | 25.94 | 1.17% | 259 |
| Jun 25, 2025 | 25.68 | 25.68 | 25.64 | 25.64 | 25.64 | 0.21% | 486 |
| Jun 24, 2025 | 25.59 | 25.59 | 25.58 | 25.58 | 25.58 | 2.33% | 243 |