SPDR S&P Emerging Markets... (XCNY)
NASDAQ: XCNY
· Real-Time Price · USD
27.48
0.29 (1.06%)
At close: Oct 01, 2025, 3:59 PM
27.42
-0.22%
After-hours: Oct 01, 2025, 04:04 PM EDT
XCNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.24 | 27.29 | 27.19 | 27.29 | 27.29 | 0.15% | 1,114 |
| Sep 29, 2025 | 27.30 | 27.30 | 27.25 | 27.25 | 27.25 | 0.22% | 1,900 |
| Sep 26, 2025 | 27.16 | 27.19 | 27.16 | 27.19 | 27.19 | -0.07% | 219 |
| Sep 25, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.95% | 100 |
| Sep 24, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.79% | 100 |
| Sep 23, 2025 | 27.57 | 27.69 | 27.57 | 27.69 | 27.69 | 0.44% | 2,200 |
| Sep 22, 2025 | 27.49 | 27.57 | 27.49 | 27.57 | 27.57 | 0.29% | 200 |
| Sep 19, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.07% | 100 |
| Sep 18, 2025 | 27.36 | 27.52 | 27.36 | 27.47 | 27.47 | -0.11% | 1,100 |
| Sep 17, 2025 | 27.54 | 27.54 | 27.50 | 27.50 | 27.50 | 0.40% | 1,016 |
| Sep 16, 2025 | 27.28 | 27.39 | 27.28 | 27.39 | 27.39 | 0.74% | 2,132 |
| Sep 15, 2025 | 27.20 | 27.20 | 27.15 | 27.19 | 27.19 | 0.70% | 1,111 |
| Sep 12, 2025 | 26.93 | 27.00 | 26.93 | 27.00 | 27.00 | 0.07% | 2,233 |
| Sep 11, 2025 | 26.93 | 26.98 | 26.93 | 26.98 | 26.98 | 0.37% | 623 |
| Sep 10, 2025 | 26.93 | 26.94 | 26.81 | 26.88 | 26.88 | 0.98% | 1,632 |
| Sep 9, 2025 | 26.59 | 26.62 | 26.59 | 26.62 | 26.62 | 0.23% | 200 |
| Sep 8, 2025 | 26.45 | 26.59 | 26.44 | 26.56 | 26.56 | 0.57% | 1,100 |
| Sep 5, 2025 | 26.40 | 26.41 | 26.40 | 26.41 | 26.41 | 0.72% | 1,142 |
| Sep 4, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.19% | 200 |
| Sep 3, 2025 | 26.21 | 26.22 | 26.17 | 26.17 | 26.17 | 0.85% | 5,000 |
Page 1 of 14