Get the Stockscreener App
33.49
0.18%
0.0615
After Hours:
33.50
0.005
+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 August 13, 2026, is $33.49.
- Spdr S P Emerging Markets Ex China Etf all-time high stock price is $34.51, occurred on June 22, 2026.
- 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 $33.49 now.
- The 52-week high stock price for XCNY is $34.51, representing a 3.03% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for XCNY is $25.77, indicating a -23.06% decrease from the current share price, occurred on September 02, 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 |
|---|---|---|---|---|---|
| Aug 13, 2026 | $33.49 | $33.49 | $0.00 | 30.00 | +0.18% |
| Aug 12, 2026 | $33.43 | $33.43 | $0.00 | 17.00 | +0.79% |
| Aug 11, 2026 | $33.17 | $33.14 | $0.03 | 191.0 | +0.18% |
| Aug 10, 2026 | $33.11 | $33.11 | $0.00 | 29.00 | -0.31% |
| Aug 07, 2026 | $33.22 | $33.22 | $0.00 | 8.00 | +0.69% |
| Aug 06, 2026 | $32.99 | $32.99 | $0.00 | 75.00 | -0.33% |
| Aug 05, 2026 | $33.10 | $33.10 | $0.00 | 25.00 | -0.26% |
| Aug 04, 2026 | $33.19 | $33.19 | $0.00 | 33.00 | +2.24% |
| Aug 03, 2026 | $32.48 | $32.41 | $0.065 | 1,529.0 | +1.59% |
| Jul 30, 2026 | $31.95 | $31.95 | $0.00 | 73.00 | +2.99% |
| Jul 29, 2026 | $31.38 | $31.02 | $0.3562 | 709.0 | -2.47% |
| Jul 28, 2026 | $31.81 | $31.57 | $0.2388 | 188.0 | -1.10% |
| Jul 27, 2026 | $32.27 | $32.16 | $0.1087 | 1,247.0 | +0.53% |
| Jul 24, 2026 | $31.99 | $31.99 | $0.00 | 156.0 | -0.56% |
| Jul 23, 2026 | $32.17 | $32.17 | $0.00 | 73.00 | -1.77% |
| Jul 22, 2026 | $32.84 | $32.75 | $0.0903 | 1,471.0 | +0.12% |
| Jul 21, 2026 | $32.71 | $32.71 | $0.00 | 73.00 | +2.35% |
| Jul 20, 2026 | $31.96 | $31.96 | $0.00 | 32.00 | -0.43% |
| Jul 17, 2026 | $32.10 | $32.10 | $0.00 | 112.0 | -1.56% |
| Jul 16, 2026 | $32.61 | $32.61 | $0.00 | 58.00 | -1.39% |
| Jul 15, 2026 | $33.07 | $33.07 | $0.00 | 98.00 | +0.36% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $33.49 | $32.41 | $1.09 | 1,967.0 | +4.83% |
| Jul, 2026 | $33.82 | $31.02 | $2.80 | 10,215.0 | -5.30% |
| Jun, 2026 | $34.51 | $31.95 | $2.56 | 12,094.0 | +0.90% |
| May, 2026 | $33.51 | $31.34 | $2.16 | 9,292.0 | +4.62% |
| Apr, 2026 | $32.11 | $28.72 | $3.39 | 5,039.0 | +11.03% |
| Mar, 2026 | $30.64 | $27.81 | $2.83 | 102,071.0 | -7.56% |
| Feb, 2026 | $31.67 | $29.60 | $2.07 | 51,746.0 | +5.42% |
| Jan, 2026 | $30.33 | $28.47 | $1.86 | 44,102.0 | +5.13% |
Spdr S P Emerging Markets Ex China Etf Stock (XCNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.23 | $27.55 | $0.6779 | 17,164.0 | +0.21% |
| 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% |
0.97%
Cap:
|
Volume (24h):