Get the Stockscreener App
27.86
1.27%
-0.3582
After Hours:
27.86
-0.0018
-0.01%
Spdr S P Emerging Markets Ex China Etf Stock (XCNY) Price History
The historical daily chart and data for Spdr S P Emerging Markets Ex China Etf stock (XCNY), show that the latest closing stock price as of December 12, 2025, is $27.86.
- Spdr S P Emerging Markets Ex China Etf all-time high stock price is $28.43, occurred on October 28, 2025.
- The lowest Spdr S P Emerging Markets Ex China Etf stock price recorded was $0.00 on February 20, 2025. Since then, Spdr S P Emerging Markets Ex China Etf's stock price has risen over to $27.86 now.
- The 52-week high stock price for XCNY is $28.43, representing a 2.06% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for XCNY is $21.02, indicating a -24.56% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about XCNY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $27.86 | $27.86 | $0.00 | 67.00 | -1.27% |
| Dec 11, 2025 | $28.22 | $28.22 | $0.00 | 65.00 | -0.04% |
| Dec 10, 2025 | $28.23 | $28.00 | $0.2319 | 5,130.0 | +0.74% |
| Dec 09, 2025 | $28.03 | $27.85 | $0.1748 | 1,846.0 | +0.50% |
| Dec 08, 2025 | $27.89 | $27.86 | $0.0252 | 149.0 | -0.16% |
| Dec 05, 2025 | $28.14 | $27.93 | $0.21 | 1,811.0 | +0.00% |
| Dec 04, 2025 | $28.02 | $27.91 | $0.11 | 2,748.0 | +0.32% |
| Dec 03, 2025 | $27.84 | $27.84 | $0.0043 | 521.0 | +0.02% |
| Dec 02, 2025 | $27.91 | $27.83 | $0.0759 | 556.0 | +0.01% |
| Dec 01, 2025 | $27.83 | $27.83 | $0.00 | 75.00 | -0.41% |
| Nov 28, 2025 | $27.95 | $27.95 | $0.00 | 71.00 | +0.18% |
| Nov 26, 2025 | $27.89 | $27.89 | $0.00 | 15.00 | +1.12% |
| Nov 25, 2025 | $27.59 | $27.47 | $0.115 | 1,446.0 | +0.40% |
| Nov 24, 2025 | $27.48 | $27.48 | $0.00 | 22.00 | +0.60% |
| Nov 21, 2025 | $27.35 | $27.31 | $0.0392 | 280.0 | -0.31% |
| Nov 20, 2025 | $27.40 | $27.40 | $0.00 | 131.0 | -1.07% |
| Nov 19, 2025 | $27.76 | $27.60 | $0.159 | 1,209.0 | +0.15% |
| Nov 18, 2025 | $27.65 | $27.65 | $0.00 | 8.00 | -0.45% |
| Nov 17, 2025 | $27.77 | $27.77 | $0.00 | 176.0 | -1.01% |
| Nov 14, 2025 | $28.06 | $27.99 | $0.071 | 1,523.0 | +0.11% |
| Nov 13, 2025 | $28.02 | $28.02 | $0.00 | 74.00 | -0.78% |
Spdr S P Emerging Markets Ex China Etf Stock (XCNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Emerging Markets Ex China Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XCNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Emerging Markets Ex China Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Emerging Markets Ex China Etf Stock (XCNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.23 | $27.83 | $0.4019 | 13,035.0 | -0.30% |
| Nov, 2025 | $28.32 | $27.31 | $1.01 | 9,782.0 | -1.00% |
| Oct, 2025 | $28.43 | $26.94 | $1.50 | 22,124.0 | +3.44% |
| Sep, 2025 | $27.69 | $25.77 | $1.92 | 24,061.0 | +4.70% |
| Aug, 2025 | $26.57 | $25.77 | $0.7976 | 8,845.0 | +1.18% |
| Jul, 2025 | $26.51 | $25.75 | $0.76 | 49,314.0 | -0.88% |
| Jun, 2025 | $26.03 | $25.00 | $1.03 | 11,584.0 | +4.00% |
| May, 2025 | $25.42 | $23.96 | $1.46 | 19,736.0 | +4.76% |
| Apr, 2025 | $23.86 | $21.02 | $2.84 | 73,979.0 | +2.30% |
| Mar, 2025 | $23.86 | $22.86 | $0.9982 | 18,360.0 | +1.92% |
| Feb, 2025 | $24.12 | $22.88 | $1.24 | 4,533.0 | -4.07% |
| Jan, 2025 | $24.84 | $23.26 | $1.58 | 120,186.0 | -0.62% |
Spdr S P Emerging Markets Ex China Etf Stock (XCNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.42 | $23.96 | $1.46 | 112,411.0 | -2.47% |
| Nov, 2024 | $25.46 | $24.29 | $1.18 | 1,015.0 | -1.41% |
| Oct, 2024 | $25.85 | $24.95 | $0.8971 | 22,133.0 | -3.70% |
| Sep, 2024 | $26.54 | $24.74 | $1.80 | 25,670.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):