Skip to main content
SPDR S&P Emerging Markets ex-China ETF (XCNY)
NASDAQ: XCNY · Real-Time Price · USD
26.03
+0.09 (0.35%)
Jun 27, 2025, 4:00 PM - Market closed

XCNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.0326.0326.0326.0326.030.37%81
Jun 26, 202525.9225.9425.9225.9425.941.17%259
Jun 25, 202525.6825.6825.6425.6425.640.21%486
Jun 24, 202525.5925.5925.5825.5825.582.33%243
Jun 23, 202525.0025.0025.0025.0025.00-0.95%144
Jun 20, 202525.2425.2425.2425.2424.96-0.70%189
Jun 18, 202525.3725.4325.3725.4225.130.31%2,754
Jun 17, 202525.3425.3425.3425.3425.06-1.55%15
Jun 16, 202525.7425.7425.7425.7425.450.97%139
Jun 13, 202525.5225.5225.4925.4925.21-1.29%273
Jun 12, 202525.8725.8825.8325.8325.54-0.13%3,385
Jun 11, 202525.8825.9325.8625.8625.57-0.04%1,763
Jun 10, 202525.8125.8725.8125.8725.581.06%665
Jun 9, 202525.6025.6025.6025.6025.310.39%86
Jun 6, 202525.5025.5025.5025.5025.210.86%11
Jun 5, 202525.2825.2825.2825.2825.000.25%109
Jun 4, 202525.2525.2825.2225.2224.940.80%449
Jun 3, 202525.0225.0225.0225.0224.74-0.48%55
Jun 2, 202525.1425.1425.1425.1424.860.60%231
May 30, 202525.0825.0824.8824.9924.71-0.99%2,886
May 29, 202525.2425.2425.2425.2424.960.12%233
May 28, 202525.2125.2125.2125.2124.93-0.32%68
May 27, 202525.2925.2925.2925.2925.010.04%55
May 23, 202525.2825.2825.2825.2825.000.74%116
May 22, 202525.0225.1525.0225.1024.81-0.34%683
May 21, 202525.1825.1825.1825.1824.90-0.20%87
May 20, 202525.2325.2325.2325.2324.95-0.75%234
May 19, 202525.3825.4225.3425.4225.130.16%602
May 16, 202525.2625.3825.2625.3825.090.04%367
May 15, 202525.3725.3725.3725.3725.080.67%116
May 14, 202525.1925.2025.1925.2024.920.28%349
May 13, 202525.1325.1325.1325.1324.850.60%72
May 12, 202524.9424.9824.9424.9824.702.00%772
May 9, 202524.4924.4924.4924.4924.211.70%28
May 8, 202524.0824.0824.0824.0823.81-0.91%114
May 7, 202524.3524.3624.2924.3024.03-0.45%3,208
May 6, 202524.4824.4824.4124.4124.14-1.01%564
May 5, 202524.9024.9024.6624.6624.380.76%4,906
May 2, 202524.4724.5524.4724.4824.202.11%2,081
May 1, 202523.9823.9823.9623.9723.700.48%2,200
Apr 30, 202523.8623.8623.7823.8623.590.36%1,818
Apr 29, 202523.8323.8323.7723.7723.500.25%665
Apr 28, 202523.7623.8023.6423.7123.440.81%2,217
Apr 25, 202523.5023.5723.5023.5223.26-0.80%335
Apr 24, 202523.3823.7123.3823.7123.441.93%264
Apr 23, 202523.4823.4823.2623.2623.000.48%170
Apr 22, 202523.0123.1622.9923.1522.890.96%3,989
Apr 21, 202522.8722.9322.8222.9322.670.31%12,849
Apr 17, 202523.0023.0022.8622.8622.600.88%1,304
Apr 16, 202522.7822.7922.6522.6622.41-0.38%4,139