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

NASDAQ: XCNY · Real-Time Price · USD

31.64

-0.10 (-0.32%)

At close: Nov 10, 2026, 4:00 PM EST

31.67

+0.03 (0.10%)

After-hours: Nov 10, 2026, 4:15 PM EST

XCNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	31.70	31.70	31.60	31.64	31.64	-0.32%	2,247
Nov 9, 2026	31.73	31.74	31.73	31.74	31.74	3.67%	457
Nov 6, 2026	30.62	30.62	30.62	30.62	30.62	2.52%	25
Nov 5, 2026	30.21	30.21	29.86	29.86	29.86	-5.26%	773
Nov 4, 2026	31.57	31.57	31.52	31.52	31.52	1.00%	577
Nov 3, 2026	31.28	31.34	31.21	31.21	31.21	-0.74%	2,218
Nov 2, 2026	34.53	34.53	31.44	31.44	31.44	0.14%	1,477
Oct 30, 2026	31.39	31.39	31.39	31.39	31.39	-2.48%	37
Oct 29, 2026	32.19	32.19	32.19	32.19	32.19	-1.05%	26
Oct 28, 2026	32.54	32.54	32.54	32.54	32.54	0.17%	177
Oct 27, 2026	32.32	32.48	32.32	32.48	32.48	1.13%	1,242
Oct 26, 2026	31.90	32.12	31.90	32.12	32.12	-0.74%	500
Oct 23, 2026	32.36	32.36	32.36	32.36	32.36	-0.04%	106
Oct 22, 2026	32.54	32.54	32.37	32.37	32.37	-2.69%	463
Oct 21, 2026	33.24	33.27	33.24	33.27	33.26	0.42%	111
Oct 20, 2026	32.96	33.13	32.96	33.13	33.13	0.39%	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