SPDR S&P Emerging Markets ex-China ETF

XCNY
🏛️ usa →
27.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 23.94 24.05 23.93 24.00 0.0M
2024-12-30 23.96 24.05 23.96 23.99 0.0M
2024-12-27 24.16 24.17 24.12 24.12 0.0M
2024-12-26 24.21 24.21 24.16 24.16 0.0M
2024-12-24 24.27 24.29 24.27 24.29 0.0M
2024-12-23 24.22 24.27 24.22 24.22 0.0M
2024-12-20 24.45 24.45 24.45 24.45 0.0M
2024-12-19 24.45 24.45 24.45 24.45 0.0M
2024-12-18 24.80 24.85 24.20 24.20 0.0M
2024-12-17 25.12 25.12 24.80 24.85 0.0M
2024-12-16 25.15 25.23 25.15 25.19 0.0M
2024-12-13 25.14 25.14 25.11 25.11 0.0M
2024-12-12 25.00 25.00 25.00 25.00 0.0M
2024-12-11 25.21 25.42 25.18 25.36 0.0M
2024-12-10 25.10 25.11 25.07 25.07 0.0M
2024-12-09 25.35 25.35 25.22 25.22 0.0M
2024-12-06 25.16 25.16 25.16 25.16 0.0M
2024-12-05 25.28 25.28 25.28 25.28 0.0M
2024-12-04 25.05 25.05 25.05 25.05 0.0M
2024-12-02 24.77 24.77 24.77 24.77 0.0M
2024-11-29 24.60 24.60 24.60 24.60 0.0M
2024-11-26 24.67 24.67 24.67 24.67 0.0M
2024-11-25 24.77 24.78 24.77 24.78 0.0M
2024-11-22 24.67 24.67 24.67 24.67 0.0M
2024-11-20 24.51 24.51 24.51 24.51 0.0M
2024-11-18 24.44 24.44 24.44 24.44 0.0M
2024-11-15 24.29 24.29 24.29 24.29 0.0M
2024-11-14 24.40 24.40 24.40 24.40 0.0M
2024-11-13 24.44 24.44 24.44 24.44 0.0M
2024-11-12 24.65 24.65 24.65 24.65 0.0M
2024-11-11 25.02 25.02 24.92 24.92 0.0M
2024-11-08 25.11 25.11 25.11 25.11 0.0M
2024-11-07 25.47 25.47 25.47 25.47 0.0M
2024-11-06 25.24 25.24 25.22 25.22 0.0M
2024-11-04 24.99 24.99 24.99 24.99 0.0M
2024-10-30 25.05 25.05 25.05 25.05 0.0M
2024-10-28 25.20 25.23 25.20 25.23 0.0M
2024-10-25 25.25 25.25 25.25 25.25 0.0M
2024-10-24 25.33 25.33 25.31 25.31 0.0M
2024-10-23 25.29 25.29 25.29 25.29 0.0M
2024-10-21 25.73 25.73 25.66 25.66 0.0M
2024-10-17 25.83 25.85 25.76 25.76 0.0M
2024-10-16 25.67 25.67 25.67 25.67 0.0M
2024-10-15 25.51 25.51 25.51 25.51 0.0M
2024-10-14 25.73 25.73 25.70 25.70 0.0M
2024-10-11 25.66 25.66 25.66 25.66 0.0M
2024-10-10 25.52 25.52 25.52 25.52 0.0M
2024-10-08 25.53 25.53 25.53 25.53 0.0M
2024-10-07 25.28 25.29 25.21 25.21 0.0M
2024-10-03 25.47 25.47 25.47 25.47 0.0M
2024-10-02 25.57 25.77 25.55 25.77 0.0M
2024-10-01 25.78 25.78 25.78 25.78 0.0M
2024-09-30 25.91 25.91 25.91 25.91 0.0M
2024-09-27 26.54 26.54 26.34 26.34 0.0M
2024-09-26 26.48 26.53 26.47 26.53 0.0M
2024-09-25 26.41 26.41 26.21 26.21 0.0M
2024-09-24 26.21 26.35 26.18 26.35 0.0M
2024-09-23 26.11 26.13 25.87 25.87 0.0M
2024-09-20 25.83 25.90 25.79 25.79 0.0M
2024-09-19 25.94 25.94 25.90 25.90 0.0M
2024-09-18 25.51 25.58 25.51 25.52 0.0M
2024-09-17 25.52 25.52 25.52 25.52 0.0M
2024-09-16 25.51 25.57 25.51 25.55 0.0M
2024-09-11 25.08 25.08 25.08 25.08 0.0M
2024-09-06 24.74 24.74 24.74 24.74 0.0M
2024-09-05 25.17 25.17 25.14 25.14 0.0M