Get the Stockscreener App
33.96
1.60%
0.5345
After Hours:
33.96
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 October 02, 2026, is $33.96.
- 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 $33.96 now.
- The 52-week high stock price for XCNY is $34.51, representing a 1.62% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for XCNY is $26.94, indicating a -20.68% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Oct 02, 2026 | $33.96 | $33.83 | $0.13 | 238.0 | +1.60% |
| Oct 01, 2026 | $33.43 | $33.40 | $0.0255 | 164.0 | -0.51% |
| Sep 30, 2026 | $33.60 | $33.60 | $0.00 | 67.00 | -0.44% |
| Sep 29, 2026 | $33.82 | $33.74 | $0.075 | 206.0 | -0.18% |
| Sep 28, 2026 | $33.81 | $33.81 | $0.00 | 60.00 | -0.94% |
| Sep 25, 2026 | $34.13 | $34.13 | $0.00 | 50.00 | +0.70% |
| Sep 24, 2026 | $33.89 | $33.86 | $0.03 | 342.0 | -0.26% |
| Sep 23, 2026 | $34.13 | $33.94 | $0.19 | 2,016.0 | -1.46% |
| Sep 22, 2026 | $34.48 | $34.35 | $0.1281 | 852.0 | -0.03% |
| Sep 21, 2026 | $34.49 | $34.49 | $0.00 | 46.00 | +1.88% |
| Sep 18, 2026 | $33.86 | $33.65 | $0.21 | 971.0 | +0.15% |
| Sep 17, 2026 | $33.88 | $33.81 | $0.0696 | 214.0 | +1.62% |
| Sep 16, 2026 | $33.27 | $33.27 | $0.00 | 110.0 | +0.32% |
| Sep 15, 2026 | $33.22 | $33.16 | $0.055 | 546.0 | -0.71% |
| Sep 14, 2026 | $33.40 | $33.40 | $0.00 | 54.00 | -1.70% |
| Sep 11, 2026 | $33.98 | $33.98 | $0.00 | 19.00 | +0.89% |
| Sep 10, 2026 | $33.68 | $33.68 | $0.00 | 25.00 | -1.54% |
| Sep 09, 2026 | $34.21 | $34.21 | $0.00 | 91.00 | -0.55% |
| Sep 08, 2026 | $34.48 | $34.27 | $0.21 | 1,326.0 | +0.45% |
| Sep 04, 2026 | $34.25 | $34.24 | $0.010 | 218.0 | +0.47% |
| Sep 03, 2026 | $34.08 | $34.04 | $0.0394 | 899.0 | +0.65% |
| Sep 02, 2026 | $33.86 | $33.86 | $0.00 | 116.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $33.96 | $33.40 | $0.56 | 640.0 | +1.08% |
| Sep, 2026 | $34.49 | $33.16 | $1.33 | 15,992.0 | +0.05% |
| Aug, 2026 | $33.84 | $32.41 | $1.44 | 11,837.0 | +5.10% |
| 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% |
1.04%
Cap:
|
Volume (24h):