State Street SPDR S&P Emerging Markets ex-China ETF XCNY

Full chart Compare

Set alert

31.86 USD 0.00 (-0.01%)

Regular-session close

31.93 +0.07 +0.21%

After hours · Nov 13, 4:00 PM ET

31.86 Day range 31.86

27.31 52-week range 34.59

YTD: +13.39%
1 year: +13.72%

XCNY daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	31.97	31.86	31.86	31.86	+0.04	+0.13%	3,275
Nov 12, 2026	31.86	31.86	31.82	31.82	-0.44	-1.36%	168
Nov 11, 2026	32.26	32.26	32.26	32.26	+0.62	+1.96%	100
Nov 10, 2026	31.70	31.70	31.59	31.64	-0.10	-0.32%	2,200
Nov 9, 2026	31.73	31.74	31.73	31.74	+1.12	+3.66%	500
Nov 6, 2026	30.62	30.62	30.62	30.62	+0.76	+2.55%	100
Nov 5, 2026	30.21	30.21	29.86	29.86	-1.66	-5.27%	800
Nov 4, 2026	31.57	31.57	31.52	31.52	+0.31	+0.99%	600
Nov 3, 2026	31.28	31.34	31.21	31.21	-0.23	-0.73%	2,200
Nov 2, 2026	34.53	34.53	31.44	31.44	+0.05	+0.16%	1,500
Oct 30, 2026	31.39	31.39	31.39	31.39	-0.80	-2.49%	100
Oct 29, 2026	32.19	32.19	32.19	32.19	-0.34	-1.05%	100
Oct 28, 2026	32.53	32.53	32.53	32.53	+0.05	+0.15%	200
Oct 27, 2026	32.32	32.48	32.32	32.48	+0.36	+1.12%	1,200
Oct 26, 2026	31.90	32.12	31.90	32.12	-0.24	-0.74%	500
Oct 23, 2026	32.36	32.36	32.36	32.36	-0.01	-0.03%	100
Oct 22, 2026	32.54	32.54	32.37	32.37	-0.89	-2.68%	500
Oct 21, 2026	33.24	33.26	33.24	33.26	+0.13	+0.39%	100
Oct 20, 2026	32.96	33.13	32.96	33.13	+0.13	+0.39%	500
Oct 19, 2026	33.15	33.15	33.00	33.00	+0.04	+0.12%	500
Oct 16, 2026	32.98	32.98	32.96	32.96	-0.42	-1.26%	200
Oct 15, 2026	33.09	33.38	33.09	33.38	-0.12	-0.36%	200
Oct 14, 2026	33.50	33.50	33.50	33.50	-0.43	-1.27%	100
Oct 13, 2026	33.86	33.98	33.86	33.93	0.00	0.00%	500
Oct 12, 2026	33.93	33.93	33.93	33.93	+0.02	+0.06%	100
Oct 9, 2026	33.94	33.94	33.91	33.91	+0.29	+0.86%	300
Oct 8, 2026	33.62	33.62	33.62	33.62	-0.53	-1.55%	400
Oct 7, 2026	34.13	34.15	34.13	34.15	-0.39	-1.13%	100
Oct 6, 2026	34.54	34.54	34.54	34.54	-0.05	-0.14%	400
Oct 5, 2026	34.54	34.59	34.54	34.59	+0.63	+1.86%	300
Oct 2, 2026	33.83	33.96	33.83	33.96	+0.53	+1.59%	200
Oct 1, 2026	33.40	33.43	33.40	33.43	-0.17	-0.51%	200
Sep 30, 2026	33.60	33.60	33.60	33.60	-0.14	-0.41%	100
Sep 29, 2026	33.82	33.82	33.74	33.74	-0.07	-0.21%	200
Sep 28, 2026	33.81	33.81	33.81	33.81	-0.32	-0.94%	100
Sep 25, 2026	34.13	34.13	34.13	34.13	+0.24	+0.71%	100
Sep 24, 2026	33.88	33.89	33.86	33.89	-0.09	-0.26%	300
Sep 23, 2026	34.13	34.13	33.94	33.98	-0.50	-1.45%	2,000
Sep 22, 2026	34.42	34.48	34.35	34.48	-0.01	-0.03%	900
Sep 21, 2026	34.49	34.49	34.49	34.49	+0.63	+1.86%	100
Sep 18, 2026	33.65	33.86	33.65	33.86	+0.05	+0.15%	1,000
Sep 17, 2026	33.88	33.88	33.81	33.81	+0.54	+1.62%	200
Sep 16, 2026	33.27	33.27	33.27	33.27	+0.10	+0.30%	100
Sep 15, 2026	33.22	33.22	33.17	33.17	-0.23	-0.69%	500
Sep 14, 2026	33.40	33.40	33.40	33.40	-0.58	-1.71%	100
Sep 11, 2026	33.98	33.98	33.98	33.98	+0.30	+0.89%	100
Sep 10, 2026	33.68	33.68	33.68	33.68	-0.53	-1.55%	100
Sep 9, 2026	34.21	34.21	34.21	34.21	-0.18	-0.52%	100
Sep 8, 2026	34.33	34.48	34.27	34.39	+0.15	+0.44%	1,300
Sep 4, 2026	34.25	34.25	34.24	34.24	+0.16	+0.47%	200
Sep 3, 2026	34.04	34.08	34.04	34.08	+0.22	+0.65%	900
Sep 2, 2026	33.86	33.86	33.86	33.86	+0.11	+0.33%	100
Sep 1, 2026	33.80	33.83	33.75	33.75	+0.17	+0.51%	7,800
Aug 31, 2026	33.71	33.71	33.58	33.58	-0.04	-0.12%	200
Aug 28, 2026	33.85	33.85	33.52	33.62	-0.19	-0.56%	1,200
Aug 27, 2026	33.81	33.81	33.81	33.81	+0.21	+0.63%	100
Aug 26, 2026	33.60	33.60	33.60	33.60	+0.03	+0.09%	100
Aug 25, 2026	33.57	33.57	33.57	33.57	+0.42	+1.27%	100
Aug 24, 2026	33.12	33.15	33.12	33.15	-0.17	-0.51%	400
Aug 21, 2026	33.40	33.40	33.32	33.32	+0.33	+1.00%	200
Aug 20, 2026	32.97	32.99	32.94	32.99	-0.09	-0.27%	1,400
Aug 19, 2026	33.08	33.08	33.08	33.08	+0.29	+0.88%	100
Aug 18, 2026	32.86	32.86	32.73	32.79	-0.55	-1.65%	3,600
Aug 17, 2026	33.42	33.42	33.34	33.34	+0.06	+0.18%	2,700
Aug 14, 2026	33.28	33.28	33.28	33.28	-0.21	-0.63%	100

65 days, newest first. Daily bars as drawn on the XCNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

XCNY price history