Get the Stockscreener App
28.16
0.82%
0.2291
After Hours:
28.18
0.0209
+0.07%
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 November 05, 2025, is $28.16.
- 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 $28.16 now.
- The 52-week high stock price for XCNY is $28.43, representing a 0.98% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for XCNY is $21.02, indicating a -25.35% 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 |
|---|---|---|---|---|---|
| Nov 05, 2025 | $28.16 | $27.91 | $0.2491 | 781.0 | +0.82% |
| Nov 04, 2025 | $27.96 | $27.93 | $0.035 | 680.0 | -1.29% |
| Nov 03, 2025 | $28.30 | $28.30 | $0.00 | 86.00 | +0.24% |
| Oct 31, 2025 | $28.23 | $28.23 | $0.00 | 96.00 | -0.29% |
| Oct 30, 2025 | $28.36 | $28.31 | $0.045 | 356.0 | -0.44% |
| Oct 29, 2025 | $28.43 | $28.43 | $0.00 | 56.00 | +0.00% |
| Oct 28, 2025 | $28.43 | $28.43 | $0.010 | 225.0 | +0.41% |
| Oct 27, 2025 | $28.38 | $28.26 | $0.12 | 726.0 | +0.41% |
| Oct 24, 2025 | $28.20 | $28.20 | $0.00 | 8.00 | +0.39% |
| Oct 23, 2025 | $28.14 | $28.09 | $0.0418 | 245.0 | +0.37% |
| Oct 22, 2025 | $28.10 | $27.99 | $0.11 | 691.0 | +0.12% |
| Oct 21, 2025 | $28.07 | $27.96 | $0.1126 | 1,520.0 | -0.75% |
| Oct 20, 2025 | $28.17 | $28.03 | $0.1399 | 183.0 | +1.05% |
| Oct 17, 2025 | $27.88 | $27.86 | $0.0171 | 187.0 | -0.01% |
| Oct 16, 2025 | $28.07 | $27.88 | $0.1938 | 1,210.0 | +0.31% |
| Oct 15, 2025 | $27.86 | $27.80 | $0.065 | 1,100.0 | +1.35% |
| Oct 14, 2025 | $27.51 | $27.43 | $0.085 | 827.0 | -0.72% |
| Oct 13, 2025 | $27.62 | $27.54 | $0.0844 | 2,523.0 | +2.55% |
| Oct 10, 2025 | $27.62 | $26.94 | $0.6834 | 6,577.0 | -2.46% |
| Oct 09, 2025 | $27.61 | $27.61 | $0.00 | 120.0 | -0.58% |
| Oct 08, 2025 | $27.78 | $27.78 | $0.00 | 235.0 | +0.84% |
| Oct 07, 2025 | $27.63 | $27.55 | $0.0834 | 896.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $28.30 | $27.91 | $0.385 | 2,328.0 | -0.24% |
| 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% |
0.48%
Cap:
|
Volume (24h):