MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XCNY — SPDR Index Shares Fund State Street SPDR S&P Emerging Markets ex-China ETF
NasdaqSPDR Index Shares Fund State Street SPDR S&P Emerging Markets ex-China ETF
$34.15
-0.40(-1.15%)
- O
- 34.13
- H
- 34.15
- L
- 34.13
- V
- 131.34
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$34.15
Period Return+45.19%
Period High$34.59
Period Low$23.50
Avg Daily Volume1.2K
Total Trading Days365
XCNY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $34.13 | $34.15 | $34.13 | $34.15 | $-0.40 | -1.15% | 131 | $34.13 | $34.13 $34.15 |
| Oct 6, 2026 | $34.54 | $34.55 | $34.54 | $34.55 | $-0.04 | -0.13% | 387 | $34.56 | $34.54 $34.55 |
| Oct 5, 2026 | $34.55 | $34.59 | $34.55 | $34.59 | +$0.63 | +1.85% | 281 | $34.52 | $34.55 $34.59 |
| Oct 2, 2026 | $33.83 | $33.96 | $33.83 | $33.96 | +$0.53 | +1.60% | 238 | $33.91 | $33.83 $33.96 |
| Oct 1, 2026 | $33.40 | $33.43 | $33.40 | $33.43 | $-0.17 | -0.51% | 164 | $33.42 | $33.40 $33.43 |
| Sep 30, 2026 | $33.60 | $33.60 | $33.60 | $33.60 | $-0.15 | -0.44% | 67 | $33.63 | $33.60 $33.60 |
| Sep 29, 2026 | $33.82 | $33.82 | $33.75 | $33.75 | $-0.06 | -0.18% | 206 | $33.77 | $33.75 $33.82 |
| Sep 28, 2026 | $33.81 | $33.81 | $33.81 | $33.81 | $-0.32 | -0.94% | 60 | $33.90 | $33.81 $33.81 |
| Sep 25, 2026 | $34.13 | $34.13 | $34.13 | $34.13 | +$0.24 | +0.70% | 50 | $34.12 | $34.13 $34.13 |
| Sep 24, 2026 | $33.88 | $33.89 | $33.86 | $33.89 | $-0.09 | -0.26% | 342 | $33.87 | $33.86 $33.89 |
| Sep 23, 2026 | $34.13 | $34.13 | $33.94 | $33.98 | $-0.50 | -1.46% | 2,017 | $34.01 | $33.94 $34.13 |
| Sep 22, 2026 | $34.42 | $34.48 | $34.36 | $34.48 | $-0.01 | -0.03% | 852 | $34.40 | $34.36 $34.48 |
| Sep 21, 2026 | $34.49 | $34.49 | $34.49 | $34.49 | +$0.63 | +1.88% | 46 | $34.31 | $34.49 $34.49 |
| Sep 18, 2026 | $33.65 | $33.86 | $33.65 | $33.86 | +$0.05 | +0.15% | 971 | $33.67 | $33.65 $33.86 |
| Sep 17, 2026 | $33.88 | $33.88 | $33.81 | $33.81 | +$0.54 | +1.62% | 214 | $33.83 | $33.81 $33.88 |
| Sep 16, 2026 | $33.27 | $33.27 | $33.27 | $33.27 | +$0.11 | +0.32% | 110 | $33.39 | $33.27 $33.27 |
| Sep 15, 2026 | $33.22 | $33.22 | $33.17 | $33.17 | $-0.24 | -0.71% | 547 | $33.19 | $33.17 $33.22 |
| Sep 14, 2026 | $33.40 | $33.40 | $33.40 | $33.40 | $-0.58 | -1.70% | 54 | $33.34 | $33.40 $33.40 |
| Sep 11, 2026 | $33.98 | $33.98 | $33.98 | $33.98 | +$0.30 | +0.89% | 20 | $33.96 | $33.98 $33.98 |
| Sep 10, 2026 | $33.68 | $33.68 | $33.68 | $33.68 | $-0.53 | -1.54% | 26 | $33.68 | $33.68 $33.68 |
| Sep 9, 2026 | $34.21 | $34.21 | $34.21 | $34.21 | $-0.19 | -0.55% | 93 | $34.22 | $34.21 $34.21 |
| Sep 8, 2026 | $34.33 | $34.48 | $34.27 | $34.39 | +$0.15 | +0.45% | 1,328 | $34.35 | $34.27 $34.48 |
| Sep 4, 2026 | $34.25 | $34.25 | $34.24 | $34.24 | +$0.16 | +0.47% | 219 | $34.20 | $34.24 $34.25 |
| Sep 3, 2026 | $34.04 | $34.08 | $34.04 | $34.08 | +$0.22 | +0.65% | 900 | $34.04 | $34.04 $34.08 |
| Sep 2, 2026 | $33.86 | $33.86 | $33.86 | $33.86 | +$0.11 | +0.33% | 117 | $33.81 | $33.86 $33.86 |
| Sep 1, 2026 | $33.80 | $33.83 | $33.75 | $33.75 | +$0.17 | +0.51% | 7,764 | $33.80 | $33.75 $33.83 |
| Aug 31, 2026 | $33.71 | $33.71 | $33.58 | $33.58 | $-0.04 | -0.11% | 216 | $33.62 | $33.58 $33.71 |
| Aug 28, 2026 | $33.85 | $33.85 | $33.52 | $33.62 | $-0.19 | -0.57% | 1,205 | $33.71 | $33.52 $33.85 |
| Aug 27, 2026 | $33.81 | $33.81 | $33.81 | $33.81 | +$0.20 | +0.61% | 18 | $33.82 | $33.81 $33.81 |
| Aug 26, 2026 | $33.60 | $33.60 | $33.60 | $33.60 | +$0.04 | +0.11% | 31 | $33.67 | $33.60 $33.60 |