SPDR S&P Emerging Markets... (XCNY)
NASDAQ: XCNY
· Real-Time Price · USD
26.17
-0.22 (-0.83%)
At close: Aug 20, 2025, 11:02 AM
XCNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 26.47 | 26.47 | 26.39 | 26.39 | n/a | -0.60% | 429 |
| Aug 18, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | n/a | 0.72% | 137 |
| Aug 15, 2025 | 26.34 | 26.39 | 26.34 | 26.36 | 26.36 | 0.11% | 223 |
| Aug 14, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.64% | 100 |
| Aug 13, 2025 | 26.54 | 26.54 | 26.49 | 26.50 | 26.50 | 0.30% | 1,202 |
| Aug 12, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.96% | 100 |
| Aug 11, 2025 | 26.16 | 26.17 | 26.16 | 26.17 | 26.17 | 0.23% | 200 |
| Aug 8, 2025 | 26.13 | 26.18 | 26.11 | 26.11 | 26.11 | -0.42% | 2,000 |
| Aug 7, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.12% | 200 |
| Aug 6, 2025 | 26.00 | 26.01 | 25.93 | 25.93 | 25.93 | 0.12% | 336 |
| Aug 5, 2025 | 25.95 | 25.95 | 25.90 | 25.90 | 25.90 | 0.19% | 200 |
| Aug 4, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.31% | 100 |
| Aug 1, 2025 | 25.81 | 25.81 | 25.77 | 25.77 | 25.77 | 0.04% | 500 |
| Jul 31, 2025 | 25.75 | 25.82 | 25.75 | 25.76 | 25.76 | -0.31% | 418 |
| Jul 30, 2025 | 25.88 | 25.88 | 25.84 | 25.84 | 25.84 | -0.62% | 123 |
| Jul 29, 2025 | 25.96 | 26.00 | 25.96 | 26.00 | 26.00 | 0.12% | 127 |
| Jul 28, 2025 | 26.02 | 26.05 | 25.97 | 25.97 | 25.97 | -1.22% | 1,700 |
| Jul 25, 2025 | 26.34 | 26.34 | 26.29 | 26.29 | 26.29 | -0.11% | 241 |
| Jul 24, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.72% | 100 |
| Jul 23, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.26% | 400 |