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

NASDAQ: XCNY · Real-Time Price · USD

32.16

+0.17 (0.54%)

At close: Jul 27, 2026, 4:00 PM EDT

32.19

+0.03 (0.09%)

After-hours: Jul 27, 2026, 4:15 PM EDT

XCNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	32.22	32.27	32.16	32.19	32.19	0.62%	1,247
Jul 24, 2026	31.99	31.99	31.99	31.99	31.99	-0.56%	156
Jul 23, 2026	32.17	32.17	32.17	32.17	32.17	-1.77%	73
Jul 22, 2026	32.77	32.84	32.75	32.75	32.75	0.12%	1,471
Jul 21, 2026	32.71	32.71	32.71	32.71	32.71	2.35%	73
Jul 20, 2026	31.96	31.96	31.96	31.96	31.96	-0.43%	32
Jul 17, 2026	32.10	32.10	32.10	32.10	32.10	-1.56%	112
Jul 16, 2026	32.61	32.61	32.61	32.61	32.61	-1.39%	58
Jul 15, 2026	33.07	33.07	33.07	33.07	33.07	0.36%	98
Jul 14, 2026	32.95	32.95	32.95	32.95	32.95	0.38%	81
Jul 13, 2026	33.18	33.18	32.83	32.83	32.83	-2.01%	545
Jul 10, 2026	33.51	33.57	33.47	33.50	33.50	0.60%	1,583
Jul 9, 2026	33.30	33.30	33.30	33.30	33.30	0.84%	30
Jul 8, 2026	32.97	33.02	32.97	33.02	33.02	0.44%	511
Jul 7, 2026	33.03	33.03	32.88	32.88	32.88	-2.59%	1,847
Jul 6, 2026	33.82	33.82	33.75	33.75	33.75	1.90%	539
Jul 2, 2026	33.04	33.12	33.03	33.12	33.12	0.09%	618
Jul 1, 2026	33.09	33.09	33.09	33.09	33.09	-1.92%	210
Jun 30, 2026	33.53	33.74	33.53	33.74	33.74	1.50%	228
Jun 29, 2026	33.24	33.24	33.24	33.24	33.24	1.15%	250
Jun 26, 2026	32.86	32.86	32.86	32.86	32.86	-0.31%	141
Jun 25, 2026	32.97	32.97	32.97	32.97	32.97	-0.17%	103
Jun 24, 2026	33.04	33.04	33.02	33.02	33.02	-0.65%	422
Jun 23, 2026	33.34	33.45	33.24	33.24	33.24	-3.40%	886
Jun 22, 2026	34.44	34.51	34.41	34.41	34.41	0.90%	2,255
Jun 18, 2026	34.38	34.38	34.38	34.38	34.10	2.19%	23
Jun 17, 2026	33.64	33.64	33.64	33.64	33.37	0.12%	113
Jun 16, 2026	33.60	33.60	33.60	33.60	33.33	-0.99%	46
Jun 15, 2026	33.94	33.94	33.94	33.94	33.67	2.55%	44
Jun 12, 2026	33.09	33.09	33.09	33.09	32.83	0.50%	37
Jun 11, 2026	32.12	32.93	32.12	32.93	32.66	3.05%	515
Jun 10, 2026	31.95	31.95	31.95	31.95	31.70	-1.73%	206
Jun 9, 2026	32.86	32.86	32.33	32.52	32.25	0.42%	3,200
Jun 8, 2026	32.38	32.38	32.38	32.38	32.12	0.76%	47
Jun 5, 2026	32.26	32.26	32.14	32.14	31.88	-4.45%	2,630
Jun 4, 2026	33.63	33.63	33.63	33.63	33.36	0.16%	175
Jun 3, 2026	33.58	33.58	33.58	33.58	33.31	-1.25%	78
Jun 2, 2026	34.00	34.00	34.00	34.00	33.73	0.95%	74
Jun 1, 2026	33.60	33.68	33.60	33.68	33.41	0.72%	781
May 29, 2026	33.44	33.44	33.44	33.44	33.17	-0.07%	130
May 28, 2026	33.47	33.47	33.47	33.47	33.20	-0.12%	72
May 27, 2026	33.51	33.51	33.51	33.51	33.24	0.48%	84
May 26, 2026	33.30	33.35	33.25	33.35	33.08	2.74%	728
May 22, 2026	32.46	32.46	32.46	32.46	32.20	0.85%	115
May 21, 2026	31.86	32.18	31.86	32.18	31.93	0.54%	1,794
May 20, 2026	32.01	32.01	32.01	32.01	31.75	2.12%	14
May 19, 2026	31.35	31.35	31.35	31.35	31.09	-1.74%	8
May 18, 2026	31.90	31.90	31.90	31.90	31.64	0.39%	43
May 15, 2026	31.91	31.91	31.78	31.78	31.52	-2.77%	1,020
May 14, 2026	32.68	32.68	32.68	32.68	32.42	1.29%	78