Get the Stockscreener App
28.72
0.67%
-0.1951
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 April 02, 2026, is $28.72.
- Spdr S P Emerging Markets Ex China Etf all-time high stock price is $31.67, occurred on February 25, 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 $28.72 now.
- The 52-week high stock price for XCNY is $31.67, representing a 10.26% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for XCNY is $21.02, indicating a -26.82% 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $28.74 | $28.72 | $0.0178 | 960.0 | -0.67% |
| Apr 01, 2026 | $28.92 | $28.92 | $0.00 | 49.00 | +0.45% |
| Mar 31, 2026 | $28.79 | $28.20 | $0.5876 | 1,488.0 | +3.52% |
| Mar 30, 2026 | $27.87 | $27.81 | $0.0609 | 278.0 | -0.57% |
| Mar 27, 2026 | $28.17 | $27.91 | $0.26 | 3,063.0 | -1.02% |
| Mar 26, 2026 | $28.25 | $28.25 | $0.00 | 128.0 | -2.45% |
| Mar 25, 2026 | $29.03 | $28.86 | $0.17 | 1,191.0 | +2.24% |
| Mar 24, 2026 | $28.37 | $28.26 | $0.11 | 8,326.0 | -1.72% |
| Mar 23, 2026 | $28.98 | $28.82 | $0.155 | 224.0 | +2.90% |
| Mar 20, 2026 | $28.04 | $28.00 | $0.035 | 1,802.0 | -2.60% |
| Mar 19, 2026 | $28.80 | $28.48 | $0.315 | 1,860.0 | -0.26% |
| Mar 18, 2026 | $29.01 | $28.84 | $0.175 | 166.0 | -1.35% |
| Mar 17, 2026 | $29.23 | $29.23 | $0.00 | 294.0 | +0.94% |
| Mar 16, 2026 | $29.02 | $28.87 | $0.15 | 1,676.0 | +2.03% |
| Mar 13, 2026 | $28.72 | $28.38 | $0.3387 | 414.0 | -0.77% |
| Mar 12, 2026 | $28.76 | $28.59 | $0.1742 | 2,904.0 | -2.79% |
| Mar 11, 2026 | $29.60 | $29.29 | $0.31 | 3,805.0 | +0.00% |
| Mar 10, 2026 | $29.62 | $29.36 | $0.265 | 1,651.0 | +0.62% |
| Mar 09, 2026 | $29.24 | $28.58 | $0.6631 | 10,062.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $28.92 | $28.72 | $0.1951 | 1,969.0 | -0.23% |
| 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% |
0.16%
0.62%
Cap:
|
Volume (24h):