Get the Stockscreener App
33.38
0.35%
-0.1187
State Street Spdr S P Emerging Markets Ex China Etf Stock (XCNY) Price History
The historical daily chart and data for State Street Spdr S P Emerging Markets Ex China Etf stock (XCNY), show that the latest closing stock price as of October 15, 2026, is $33.38.
- State Street Spdr S P Emerging Markets Ex China Etf all-time high stock price is $34.59, occurred on October 05, 2026.
- The lowest State Street Spdr S P Emerging Markets Ex China Etf stock price recorded was $21.02 on April 07, 2025. Since then, State Street Spdr S P Emerging Markets Ex China Etf's stock price has risen over 58.81% to $33.38 now.
- The 52-week high stock price for XCNY is $34.59, representing a 3.61% increase from the current share price, occurred on October 05, 2026.
- The 52-week low stock price for XCNY is $27.31, indicating a -18.19% decrease from the current share price, occurred on November 21, 2025.
- The closing price of State Street Spdr S P Emerging Markets Ex China Etf (XCNY) stock in the beginning of 2025 was $24.11. The stock closed the year at $28.10, a gain of over 16.54% for the year.
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 15, 2026 | $33.38 | $33.09 | $0.2936 | 213.0 | -0.35% |
| Oct 14, 2026 | $33.50 | $33.50 | $0.00 | 24.00 | -1.26% |
| Oct 13, 2026 | $33.98 | $33.86 | $0.12 | 508.0 | +0.00% |
| Oct 12, 2026 | $33.93 | $33.93 | $0.00 | 59.00 | +0.07% |
| Oct 09, 2026 | $33.94 | $33.91 | $0.0345 | 269.0 | +0.84% |
| Oct 08, 2026 | $33.62 | $33.62 | $0.00 | 351.0 | -1.55% |
| Oct 07, 2026 | $34.15 | $34.13 | $0.0194 | 131.0 | -1.15% |
| Oct 06, 2026 | $34.55 | $34.54 | $0.005 | 387.0 | -0.13% |
| Oct 05, 2026 | $34.59 | $34.55 | $0.0436 | 281.0 | +1.85% |
| 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 | 2,017.0 | -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% |
State Street 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 State Street 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 State Street 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.
State Street Spdr S P Emerging Markets Ex China Etf Stock (XCNY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $34.59 | $33.09 | $1.50 | 2,625.0 | -0.64% |
| Sep, 2026 | $34.49 | $33.16 | $1.33 | 15,992.0 | +0.05% |
| Aug, 2026 | $33.84 | $32.41 | $1.44 | 11,837.0 | +4.11% |
| Jul, 2026 | $33.82 | $31.02 | $2.80 | 10,251.0 | -4.40% |
| 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% |
State Street 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 | 17,161.0 | +0.21% |
| Nov, 2025 | $28.32 | $27.31 | $1.01 | 9,783.0 | -1.00% |
| Oct, 2025 | $28.43 | $26.94 | $1.50 | 22,124.0 | +3.44% |
| Sep, 2025 | $27.69 | $25.77 | $1.92 | 24,110.0 | +4.70% |
| Aug, 2025 | $26.57 | $25.77 | $0.7976 | 8,853.0 | +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 | $24.13 | $22.88 | $1.25 | 4,563.0 | -4.07% |
| Jan, 2025 | $24.84 | $23.26 | $1.58 | 120,184.0 | -0.62% |
State Street 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 | $24.93 | $1.61 | 25,669.0 | +0.00% |
0.44%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):