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

NASDAQ: XCNY · Real-Time Price · USD

32.96

-0.04 (-0.12%)

At close: Oct 20, 2026, 4:00 PM EDT

33.13

+0.17 (0.50%)

After-hours: Oct 20, 2026, 4:15 PM EDT

XCNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	32.96	32.96	32.96	32.96	32.96	-0.11%	462
Oct 19, 2026	33.15	33.15	33.00	33.00	33.00	0.12%	474
Oct 16, 2026	32.98	32.98	32.96	32.96	32.96	-1.27%	190
Oct 15, 2026	33.09	33.38	33.09	33.38	33.38	-0.35%	213
Oct 14, 2026	33.50	33.50	33.50	33.50	33.50	-1.26%	24
Oct 13, 2026	33.86	33.98	33.86	33.93	33.93	-	508
Oct 12, 2026	33.93	33.93	33.93	33.93	33.93	0.07%	59
Oct 9, 2026	33.94	33.94	33.91	33.91	33.91	0.84%	269
Oct 8, 2026	33.62	33.62	33.62	33.62	33.62	-1.55%	351
Oct 7, 2026	34.13	34.15	34.13	34.15	34.15	-1.15%	131
Oct 6, 2026	34.54	34.55	34.54	34.55	34.55	-0.13%	386
Oct 5, 2026	34.55	34.59	34.55	34.59	34.59	1.85%	281
Oct 2, 2026	33.83	33.96	33.83	33.96	33.96	1.60%	238
Oct 1, 2026	33.40	33.43	33.40	33.43	33.43	-0.51%	164
Sep 30, 2026	33.60	33.60	33.60	33.60	33.60	-0.44%	67
Sep 29, 2026	33.82	33.82	33.75	33.75	33.75	-0.18%	206
Sep 28, 2026	33.81	33.81	33.81	33.81	33.81	-0.94%	60
Sep 25, 2026	34.13	34.13	34.13	34.13	34.13	0.70%	50
Sep 24, 2026	33.88	33.89	33.86	33.89	33.89	-0.26%	342
Sep 23, 2026	34.13	34.13	33.94	33.98	33.98	-1.46%	2,016
Sep 22, 2026	34.42	34.48	34.36	34.48	34.48	-0.03%	852
Sep 21, 2026	34.50	34.50	34.50	34.50	34.49	1.88%	46
Sep 18, 2026	33.65	33.86	33.65	33.86	33.86	0.15%	971
Sep 17, 2026	33.88	33.88	33.81	33.81	33.81	1.62%	214
Sep 16, 2026	33.27	33.27	33.27	33.27	33.27	0.32%	110
Sep 15, 2026	33.22	33.22	33.17	33.17	33.17	-0.71%	546
Sep 14, 2026	33.40	33.40	33.40	33.40	33.40	-1.70%	54
Sep 11, 2026	33.98	33.98	33.98	33.98	33.98	0.89%	19
Sep 10, 2026	33.68	33.68	33.68	33.68	33.68	-1.54%	25
Sep 9, 2026	34.21	34.21	34.21	34.21	34.21	-0.55%	92
Sep 8, 2026	34.33	34.48	34.27	34.39	34.39	0.45%	1,327
Sep 4, 2026	34.25	34.25	34.24	34.24	34.24	0.47%	218
Sep 3, 2026	34.04	34.08	34.04	34.08	34.08	0.65%	899
Sep 2, 2026	33.86	33.86	33.86	33.86	33.86	0.33%	116
Sep 1, 2026	33.80	33.83	33.75	33.75	33.75	0.51%	7,764
Aug 31, 2026	33.71	33.71	33.58	33.58	33.58	-0.11%	215
Aug 28, 2026	33.85	33.85	33.52	33.62	33.62	-0.57%	1,205
Aug 27, 2026	33.81	33.81	33.81	33.81	33.81	0.61%	17
Aug 26, 2026	33.60	33.60	33.60	33.60	33.60	0.11%	30
Aug 25, 2026	33.57	33.57	33.57	33.57	33.57	1.24%	16
Aug 24, 2026	33.12	33.16	33.12	33.16	33.16	-0.50%	358
Aug 21, 2026	33.41	33.41	33.32	33.32	33.32	0.99%	235
Aug 20, 2026	32.98	33.00	32.94	33.00	32.99	-0.24%	1,422
Aug 19, 2026	33.08	33.08	33.08	33.08	33.08	0.87%	23
Aug 18, 2026	32.86	32.86	32.73	32.79	32.79	-1.64%	3,640
Aug 17, 2026	33.43	33.43	33.34	33.34	33.34	0.15%	2,653
Aug 14, 2026	33.29	33.29	33.29	33.29	33.29	-0.63%	86
Aug 13, 2026	33.50	33.50	33.50	33.50	33.50	0.18%	30
Aug 12, 2026	33.43	33.43	33.43	33.43	33.43	0.79%	17
Aug 11, 2026	33.14	33.17	33.14	33.17	33.17	0.18%	191