SPDR S&P Emerging Markets ex-China ETF (XCNY)
NASDAQ: XCNY · Real-Time Price · USD
24.41
-0.25 (-1.01%)
May 6, 2025, 4:00 PM EDT - Market closed
XCNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 24.48 | 24.48 | 24.41 | 24.41 | 24.41 | -1.01% | 564 |
| May 5, 2025 | 24.90 | 24.90 | 24.66 | 24.66 | 24.66 | 0.76% | 4,906 |
| May 2, 2025 | 24.47 | 24.55 | 24.47 | 24.48 | 24.48 | 2.11% | 2,081 |
| May 1, 2025 | 23.98 | 23.98 | 23.96 | 23.97 | 23.97 | 0.48% | 2,200 |
| Apr 30, 2025 | 23.86 | 23.86 | 23.78 | 23.86 | 23.86 | 0.36% | 1,818 |
| Apr 29, 2025 | 23.83 | 23.83 | 23.77 | 23.77 | 23.77 | 0.25% | 665 |
| Apr 28, 2025 | 23.76 | 23.80 | 23.64 | 23.71 | 23.71 | 0.81% | 2,217 |
| Apr 25, 2025 | 23.50 | 23.57 | 23.50 | 23.52 | 23.52 | -0.80% | 335 |
| Apr 24, 2025 | 23.38 | 23.71 | 23.38 | 23.71 | 23.71 | 1.93% | 264 |
| Apr 23, 2025 | 23.48 | 23.48 | 23.26 | 23.26 | 23.26 | 0.48% | 170 |
| Apr 22, 2025 | 23.01 | 23.16 | 22.99 | 23.15 | 23.15 | 0.96% | 3,989 |
| Apr 21, 2025 | 22.87 | 22.93 | 22.82 | 22.93 | 22.93 | 0.31% | 12,849 |
| Apr 17, 2025 | 23.00 | 23.00 | 22.86 | 22.86 | 22.86 | 0.88% | 1,304 |
| Apr 16, 2025 | 22.78 | 22.79 | 22.65 | 22.66 | 22.66 | -0.38% | 4,139 |
| Apr 15, 2025 | 22.79 | 22.79 | 22.75 | 22.75 | 22.75 | 0.25% | 112 |
| Apr 14, 2025 | 21.90 | 22.79 | 21.90 | 22.69 | 22.69 | 1.21% | 26,833 |
| Apr 11, 2025 | 22.34 | 22.42 | 22.29 | 22.42 | 22.42 | 2.14% | 770 |
| Apr 10, 2025 | 22.12 | 22.12 | 21.95 | 21.95 | 21.95 | -4.19% | 457 |
| Apr 9, 2025 | 22.24 | 22.91 | 22.24 | 22.91 | 22.91 | 8.71% | 1,050 |
| Apr 8, 2025 | 21.28 | 21.28 | 21.07 | 21.07 | 21.07 | -2.39% | 314 |
| Apr 7, 2025 | 21.02 | 21.89 | 21.02 | 21.59 | 21.59 | -0.60% | 16,184 |
| Apr 4, 2025 | 21.79 | 21.79 | 21.72 | 21.72 | 21.72 | -5.45% | 288 |
| Apr 3, 2025 | 23.10 | 23.10 | 22.97 | 22.97 | 22.97 | -2.14% | 629 |
| Apr 2, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.53% | 31 |
| Apr 1, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.13% | 12 |
| Mar 31, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.18% | 6 |
| Mar 28, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.41% | 2 |
| Mar 27, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.11% | 50 |
| Mar 26, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.79% | 86 |
| Mar 25, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.03% | 175 |
| Mar 24, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.68% | 43 |
| Mar 21, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.33% | 55 |
| Mar 20, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.13% | 36 |
| Mar 19, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.40% | 49 |
| Mar 18, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.42% | 1,014 |
| Mar 17, 2025 | 23.62 | 23.69 | 23.62 | 23.65 | 23.65 | 1.05% | 1,798 |
| Mar 14, 2025 | 23.39 | 23.40 | 23.39 | 23.40 | 23.40 | 1.30% | 414 |
| Mar 13, 2025 | 23.04 | 23.13 | 23.04 | 23.10 | 23.10 | -0.35% | 4,888 |
| Mar 12, 2025 | 23.17 | 23.23 | 23.17 | 23.18 | 23.18 | 0.37% | 2,324 |
| Mar 11, 2025 | 23.07 | 23.13 | 23.07 | 23.10 | 23.10 | 0.76% | 3,537 |
| Mar 10, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -2.15% | 138 |
| Mar 7, 2025 | 23.27 | 23.45 | 23.27 | 23.42 | 23.42 | 0.84% | 3,379 |
| Mar 6, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.15% | 44 |
| Mar 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.40% | 22 |
| Mar 4, 2025 | 22.83 | 22.95 | 22.83 | 22.95 | 22.95 | 0.39% | 583 |
| Mar 3, 2025 | 22.91 | 22.91 | 22.86 | 22.86 | 22.86 | -0.09% | 300 |
| Feb 28, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.87% | 104 |
| Feb 27, 2025 | 23.47 | 23.47 | 23.08 | 23.08 | 23.08 | -2.37% | 239 |
| Feb 26, 2025 | 23.76 | 23.81 | 23.64 | 23.64 | 23.64 | 0.19% | 1,768 |
| Feb 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.32% | 56 |