American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

SPDR Index Shares Fund State Street SPDR S&P

XCNY Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

XCNY historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of XCNY by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
XCNY Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
XCNY Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
XCNY Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in XCNY holdings by institutional investors

Insider Trading

Quarterly net insider trading by XCNY's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for XCNY

Quiver Logo

No former government officials on record as having lobbied for XCNY

Revolving Door Dashboard
Corporate Lobbying

XCNY Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

XCNY Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
XCNY Income Statement
XCNY Balance Sheet
XCNY Cash Flow
U.S. Patents

New XCNY patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to XCNY from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
XCNY News

Recent insights relating to XCNY

CNBC Recommendations

Recent picks made for XCNY stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in XCNY

XCNY Analyst Ratings

XCNY Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
XCNY Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $XCNY stock a Buy, Sell, or Hold?

  • What is the price target for $XCNY stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

XCNY Top Shareholders
Shareholder
Shares Held
XCNY Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $XCNY stock?

  • Who owns the most shares of $XCNY stock?

  • What funds own $XCNY stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

XCNY Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view XCNY Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About XCNY

No description available

SPDR Index Shares Fund State Street SPDR S&P (XCNY) Historical Stock Prices

SPDR Index Shares Fund State Street SPDR S&P (XCNY) closed at $34.13 on September 25, 2026. Over the past year its adjusted close ranged from $26.28 to $34.49. Daily prices go back to September 5, 2024, 516 trading days in all.

  • 1 month+1.56%
  • 3 months+3.85%
  • Year to date+22.44%
  • 1 year+28.56%
  • 3 years—
  • 5 years—
  • Max+42.25%
See every congressional and insider trade on the XCNY price chart

Quiver Premium charts XCNY's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 25, 2026 34.13 34.13 34.13 34.13 34.13 50
Sep 24, 2026 33.88 33.89 33.86 33.89 33.89 342
Sep 23, 2026 34.13 34.13 33.94 33.98 33.98 2,016
Sep 22, 2026 34.42 34.48 34.35 34.48 34.48 852
Sep 21, 2026 34.49 34.49 34.49 34.49 34.49 46
Sep 18, 2026 33.65 33.86 33.65 33.86 33.86 971
Sep 17, 2026 33.88 33.88 33.81 33.81 33.81 214
Sep 16, 2026 33.27 33.27 33.27 33.27 33.27 110
Sep 15, 2026 33.22 33.22 33.16 33.16 33.16 546
Sep 14, 2026 33.40 33.40 33.40 33.40 33.40 54
Sep 11, 2026 33.98 33.98 33.98 33.98 33.98 19
Sep 10, 2026 33.68 33.68 33.68 33.68 33.68 25
Sep 9, 2026 34.21 34.21 34.21 34.21 34.21 92
Sep 8, 2026 34.33 34.48 34.27 34.39 34.39 1,327
Sep 4, 2026 34.25 34.25 34.24 34.24 34.24 218
Sep 3, 2026 34.04 34.08 34.04 34.08 34.08 899
Sep 2, 2026 33.86 33.86 33.86 33.86 33.86 116
Sep 1, 2026 33.80 33.83 33.75 33.75 33.75 7,764
Aug 31, 2026 33.71 33.71 33.58 33.58 33.58 215
Aug 28, 2026 33.84 33.84 33.52 33.62 33.62 1,205
Aug 27, 2026 33.81 33.81 33.81 33.81 33.81 17
Aug 26, 2026 33.60 33.60 33.60 33.60 33.60 30
Aug 25, 2026 33.57 33.57 33.57 33.57 33.57 16
Aug 24, 2026 33.12 33.16 33.12 33.16 33.16 358
Aug 21, 2026 33.41 33.41 33.32 33.32 33.32 235
Aug 20, 2026 32.98 32.99 32.94 32.99 32.99 1,422
Aug 19, 2026 33.08 33.08 33.08 33.08 33.08 23
Aug 18, 2026 32.86 32.86 32.73 32.79 32.79 3,640
Aug 17, 2026 33.42 33.42 33.34 33.34 33.34 2,653
Aug 14, 2026 33.28 33.28 33.28 33.28 33.28 86
Aug 13, 2026 33.49 33.49 33.49 33.49 33.49 30
Aug 12, 2026 33.43 33.43 33.43 33.43 33.43 17
Aug 11, 2026 33.14 33.17 33.14 33.17 33.17 191
Aug 10, 2026 33.11 33.11 33.11 33.11 33.11 29
Aug 7, 2026 33.22 33.22 33.22 33.22 33.22 25
Aug 6, 2026 32.99 32.99 32.99 32.99 32.99 75
Aug 5, 2026 33.10 33.10 33.10 33.10 33.10 25
Aug 4, 2026 33.19 33.19 33.19 33.19 33.19 33
Aug 3, 2026 32.48 32.48 32.41 32.46 32.46 1,529
Jul 31, 2026 32.25 32.25 32.25 32.25 32.25 36
Jul 30, 2026 31.95 31.95 31.95 31.95 31.95 73
Jul 29, 2026 31.38 31.38 31.02 31.02 31.02 709
Jul 28, 2026 31.57 31.81 31.57 31.81 31.81 188
Jul 27, 2026 32.22 32.27 32.16 32.16 32.16 1,247
Jul 24, 2026 31.99 31.99 31.99 31.99 31.99 156
Jul 23, 2026 32.17 32.17 32.17 32.17 32.17 73
Jul 22, 2026 32.77 32.84 32.75 32.75 32.75 1,471
Jul 21, 2026 32.71 32.71 32.71 32.71 32.71 73
Jul 20, 2026 31.96 31.96 31.96 31.96 31.96 32
Jul 17, 2026 32.10 32.10 32.10 32.10 32.10 112
Jul 16, 2026 32.61 32.61 32.61 32.61 32.61 58
Jul 15, 2026 33.07 33.07 33.07 33.07 33.07 98
Jul 14, 2026 32.95 32.95 32.95 32.95 32.95 81
Jul 13, 2026 33.18 33.18 32.83 32.83 32.83 545
Jul 10, 2026 33.51 33.57 33.47 33.50 33.50 1,583
Jul 9, 2026 33.30 33.30 33.30 33.30 33.30 30
Jul 8, 2026 32.97 33.02 32.97 33.02 33.02 511
Jul 7, 2026 33.03 33.03 32.88 32.88 32.88 1,847
Jul 6, 2026 33.82 33.82 33.75 33.75 33.75 539
Jul 2, 2026 33.04 33.12 33.03 33.12 33.12 618
Jul 1, 2026 33.09 33.09 33.09 33.09 33.09 210
Jun 30, 2026 33.53 33.74 33.53 33.74 33.74 228
Jun 29, 2026 33.24 33.24 33.24 33.24 33.24 250
Jun 26, 2026 32.86 32.86 32.86 32.86 32.86 141
Jun 25, 2026 32.97 32.97 32.97 32.97 32.97 103
Jun 24, 2026 33.04 33.04 33.02 33.02 33.02 422
Jun 23, 2026 33.34 33.45 33.24 33.24 33.24 886
Jun 22, 2026$0.2763 dividend 34.44 34.51 34.41 34.41 34.41 2,255
Jun 18, 2026 34.38 34.38 34.38 34.38 34.10 23
Jun 17, 2026 33.64 33.64 33.64 33.64 33.37 113
Jun 16, 2026 33.60 33.60 33.60 33.60 33.33 46
Jun 15, 2026 33.94 33.94 33.94 33.94 33.67 44
Jun 12, 2026 33.09 33.09 33.09 33.09 32.83 37
Jun 11, 2026 32.12 32.93 32.12 32.93 32.66 515
Jun 10, 2026 31.95 31.95 31.95 31.95 31.70 206
Jun 9, 2026 32.86 32.86 32.33 32.51 32.26 3,200
Jun 8, 2026 32.38 32.38 32.38 32.38 32.12 47
Jun 5, 2026 32.26 32.26 32.14 32.14 31.88 2,630
Jun 4, 2026 33.63 33.63 33.63 33.63 33.36 175
Jun 3, 2026 33.58 33.58 33.58 33.58 33.31 78
Jun 2, 2026 34.00 34.00 34.00 34.00 33.73 74
Jun 1, 2026 33.60 33.68 33.60 33.68 33.41 781
May 29, 2026 33.44 33.44 33.44 33.44 33.17 130
May 28, 2026 33.46 33.46 33.46 33.46 33.20 72
May 27, 2026 33.51 33.51 33.51 33.51 33.24 84
May 26, 2026 33.30 33.35 33.25 33.35 33.08 728
May 22, 2026 32.46 32.46 32.46 32.46 32.20 115
May 21, 2026 31.86 32.18 31.86 32.18 31.93 1,794
May 20, 2026 32.01 32.01 32.01 32.01 31.75 14
May 19, 2026 31.34 31.34 31.34 31.34 31.09 8
May 18, 2026 31.90 31.90 31.90 31.90 31.65 43
May 15, 2026 31.91 31.91 31.78 31.78 31.52 1,020
May 14, 2026 32.68 32.68 32.68 32.68 32.42 78
May 13, 2026 32.31 32.31 32.26 32.26 32.01 201
May 12, 2026 32.20 32.20 31.97 32.13 31.87 1,444
May 11, 2026 32.85 32.85 32.78 32.83 32.57 2,797
May 8, 2026 33.03 33.03 33.03 33.03 32.77 11
May 7, 2026 33.16 33.16 32.85 32.85 32.59 327
May 6, 2026 33.14 33.14 33.14 33.14 32.88 56
May 5, 2026 32.26 32.33 32.26 32.33 32.08 158
May 4, 2026 31.87 31.87 31.87 31.87 31.61 153
May 1, 2026 31.87 31.87 31.87 31.87 31.62 112
Apr 30, 2026 31.96 31.96 31.96 31.96 31.71 124
Apr 29, 2026 31.42 31.42 31.42 31.42 31.17 20
Apr 28, 2026 31.67 31.68 31.67 31.68 31.43 151
Apr 27, 2026 31.96 31.96 31.84 31.84 31.59 324
Apr 24, 2026 31.92 31.92 31.92 31.92 31.66 72
Apr 23, 2026 31.26 31.26 31.26 31.26 31.01 84
Apr 22, 2026 31.66 31.77 31.66 31.77 31.52 201
Apr 21, 2026 31.29 31.29 31.29 31.29 31.04 33
Apr 20, 2026 31.50 31.62 31.50 31.59 31.33 687
Apr 17, 2026 32.05 32.11 31.90 31.90 31.64 406
Apr 16, 2026 31.38 31.38 31.30 31.30 31.05 144
Apr 15, 2026 31.31 31.37 31.31 31.37 31.11 138
Apr 14, 2026 31.32 31.32 31.32 31.32 31.07 17
Apr 13, 2026 30.89 30.89 30.89 30.89 30.64 18
Apr 10, 2026 30.60 30.60 30.60 30.60 30.36 143
Apr 9, 2026 30.41 30.41 30.41 30.41 30.17 104
Apr 8, 2026 30.54 30.54 30.39 30.39 30.14 1,263
Apr 7, 2026 28.98 28.98 28.98 28.98 28.75 10
Apr 6, 2026 28.91 28.91 28.89 28.89 28.66 119
Apr 2, 2026 28.74 28.74 28.72 28.72 28.49 960
Apr 1, 2026 28.92 28.92 28.92 28.92 28.69 49
Mar 31, 2026 28.20 28.79 28.20 28.79 28.56 1,488
Mar 30, 2026 27.87 27.87 27.81 27.81 27.59 278
Mar 27, 2026 28.17 28.17 27.91 27.97 27.75 3,063
Mar 26, 2026 28.25 28.25 28.25 28.25 28.03 128
Mar 25, 2026 28.86 29.03 28.86 28.97 28.73 1,191
Mar 24, 2026 28.26 28.37 28.26 28.33 28.10 8,326
Mar 23, 2026 28.98 28.98 28.82 28.82 28.59 224
Mar 20, 2026 28.04 28.04 28.00 28.01 27.79 1,802
Mar 19, 2026 28.48 28.80 28.48 28.76 28.53 1,860
Mar 18, 2026 29.01 29.01 28.84 28.84 28.61 166
Mar 17, 2026 29.23 29.23 29.23 29.23 29.00 294
Mar 16, 2026 28.97 29.02 28.87 28.96 28.73 1,676
Mar 13, 2026 28.72 28.72 28.38 28.38 28.16 414
Mar 12, 2026 28.76 28.76 28.59 28.60 28.38 2,907
Mar 11, 2026 29.29 29.60 29.29 29.43 29.19 3,805
Mar 10, 2026 29.36 29.62 29.36 29.43 29.19 1,651
Mar 9, 2026 28.58 29.24 28.58 29.24 29.01 10,062
Mar 6, 2026 29.07 29.07 29.02 29.02 28.78 173
Mar 5, 2026 29.53 29.53 29.35 29.35 29.12 407
Mar 4, 2026 29.66 29.78 29.60 29.78 29.55 1,672
Mar 3, 2026 29.23 29.54 29.21 29.47 29.23 60,318
Mar 2, 2026 30.64 30.64 30.64 30.64 30.40 169
Feb 27, 2026 31.14 31.14 31.14 31.14 30.89 146
Feb 26, 2026 31.30 31.30 31.13 31.29 31.04 1,143
Feb 25, 2026 31.67 31.67 31.41 31.55 31.30 21,919
Feb 24, 2026 31.36 31.36 31.36 31.36 31.11 34
Feb 23, 2026 30.87 30.87 30.85 30.85 30.60 648
Feb 20, 2026 31.11 31.11 31.11 31.11 30.86 33
Feb 19, 2026 30.53 30.53 30.53 30.53 30.29 215
Feb 18, 2026 30.80 30.80 30.80 30.80 30.56 63
Feb 17, 2026 30.72 30.72 30.72 30.72 30.48 114
Feb 13, 2026 30.59 30.75 30.59 30.75 30.50 520
Feb 12, 2026 30.78 30.78 30.78 30.78 30.54 129
Feb 11, 2026 31.10 31.10 31.10 31.10 30.85 207
Feb 10, 2026 30.67 30.71 30.67 30.71 30.46 237
Feb 9, 2026 30.59 30.60 30.59 30.60 30.36 300
Feb 6, 2026 30.21 30.32 30.16 30.30 30.05 794
Feb 5, 2026 29.60 29.83 29.60 29.69 29.45 9,893
Feb 4, 2026 30.06 30.07 29.80 29.90 29.66 9,917
Feb 3, 2026 30.24 30.24 29.90 30.06 29.82 2,157
Feb 2, 2026 29.61 29.99 29.61 29.96 29.73 3,280
Jan 30, 2026 29.67 29.67 29.54 29.54 29.31 572
Jan 29, 2026 29.91 30.07 29.91 30.07 29.83 9,186
Jan 28, 2026 30.33 30.33 30.21 30.30 30.06 2,733
Jan 27, 2026 30.23 30.23 30.23 30.23 29.99 345
Jan 26, 2026 29.78 29.82 29.78 29.82 29.58 3,841
Jan 23, 2026 29.54 29.65 29.54 29.65 29.41 1,491
Jan 22, 2026 29.53 29.53 29.53 29.53 29.30 1,433
Jan 21, 2026 29.16 29.29 29.16 29.29 29.05 1,771
Jan 20, 2026 29.05 29.05 29.01 29.01 28.78 303
Jan 16, 2026 29.18 29.22 29.16 29.17 28.94 1,250
Jan 15, 2026 29.34 29.36 29.20 29.20 28.97 13,284
Jan 14, 2026 29.02 29.02 29.02 29.02 28.79 87
Jan 13, 2026 28.95 28.95 28.95 28.95 28.71 8
Jan 12, 2026 28.77 29.08 28.77 29.08 28.85 587
Jan 9, 2026 28.77 28.81 28.77 28.81 28.58 500
Jan 8, 2026 28.76 28.76 28.76 28.76 28.53 27
Jan 7, 2026 28.84 28.84 28.84 28.84 28.61 89
Jan 6, 2026 29.04 29.05 28.97 28.97 28.74 1,676
Jan 5, 2026 28.66 28.73 28.64 28.73 28.50 1,653
Jan 2, 2026 28.51 28.53 28.47 28.53 28.31 3,268
Dec 31, 2025 28.13 28.14 28.10 28.10 27.88 872
Dec 30, 2025 28.07 28.07 28.00 28.00 27.78 596
Dec 29, 2025 27.92 27.92 27.89 27.89 27.67 430
Dec 26, 2025 28.04 28.04 28.04 28.04 27.82 150
Dec 24, 2025 27.94 27.98 27.94 27.98 27.75 229
Dec 23, 2025 27.93 28.03 27.93 28.03 27.81 504
Dec 22, 2025$0.4693 dividend 27.81 27.81 27.81 27.81 27.59 47
Dec 19, 2025 28.18 28.18 28.12 28.12 27.43 620
Dec 18, 2025 27.83 27.90 27.83 27.83 27.15 1,530
Dec 17, 2025 27.55 27.55 27.55 27.55 26.88 9
Dec 16, 2025 27.77 27.77 27.77 27.77 27.09 21
Dec 15, 2025 27.94 27.94 27.94 27.94 27.26 60
Dec 12, 2025 27.86 27.86 27.86 27.86 27.18 67
Dec 11, 2025 28.22 28.22 28.22 28.22 27.53 65
Dec 10, 2025 28.00 28.23 28.00 28.23 27.54 5,130
Dec 9, 2025 27.85 28.03 27.85 28.03 27.34 1,846
Dec 8, 2025 27.86 27.89 27.86 27.89 27.20 149
Dec 5, 2025 28.12 28.14 27.93 27.93 27.25 1,811
Dec 4, 2025 28.02 28.02 27.91 27.93 27.25 2,867
Dec 3, 2025 27.84 27.84 27.84 27.84 27.16 521
Dec 2, 2025 27.91 27.91 27.83 27.83 27.15 556
Dec 1, 2025 27.83 27.83 27.83 27.83 27.15 75
Nov 28, 2025 27.95 27.95 27.95 27.95 27.26 71
Nov 26, 2025 27.89 27.89 27.89 27.89 27.21 15
Nov 25, 2025 27.53 27.59 27.47 27.59 26.91 1,446
Nov 24, 2025 27.48 27.48 27.48 27.48 26.80 22
Nov 21, 2025 27.35 27.35 27.31 27.31 26.64 280
Nov 20, 2025 27.40 27.40 27.40 27.40 26.73 131
Nov 19, 2025 27.60 27.76 27.60 27.69 27.02 1,209
Nov 18, 2025 27.65 27.65 27.65 27.65 26.98 8
Nov 17, 2025 27.77 27.77 27.77 27.77 27.10 176
Nov 14, 2025 27.99 28.06 27.99 28.06 27.37 1,523
Nov 13, 2025 28.02 28.02 28.02 28.02 27.34 75
Nov 12, 2025 28.31 28.31 28.22 28.25 27.55 979
Nov 11, 2025 28.27 28.32 28.27 28.27 27.58 666
Nov 10, 2025 28.04 28.16 28.04 28.16 27.47 126
Nov 7, 2025 27.61 27.87 27.59 27.85 27.17 1,197
Nov 6, 2025 27.92 27.92 27.89 27.89 27.20 310
Nov 5, 2025 27.91 28.18 27.91 28.18 27.49 783
Nov 4, 2025 27.96 27.96 27.93 27.93 27.25 680
Nov 3, 2025 28.30 28.30 28.30 28.30 27.60 86
Oct 31, 2025 28.23 28.23 28.23 28.23 27.54 96
Oct 30, 2025 28.36 28.36 28.31 28.31 27.62 356
Oct 29, 2025 28.43 28.43 28.43 28.43 27.74 56
Oct 28, 2025 28.43 28.43 28.43 28.43 27.74 225
Oct 27, 2025 28.33 28.38 28.26 28.32 27.63 726
Oct 24, 2025 28.20 28.20 28.20 28.20 27.51 8
Oct 23, 2025 28.14 28.14 28.09 28.09 27.41 245
Oct 22, 2025 28.10 28.10 27.99 27.99 27.31 691
Oct 21, 2025 28.07 28.07 27.96 27.96 27.27 1,520
Oct 20, 2025 28.03 28.17 28.03 28.17 27.48 183
Oct 17, 2025 27.86 27.88 27.86 27.88 27.20 187
Oct 16, 2025 28.05 28.07 27.88 27.88 27.20 1,210
Oct 15, 2025 27.86 27.86 27.80 27.80 27.12 1,100
Oct 14, 2025 27.48 27.51 27.43 27.43 26.75 827
Oct 13, 2025 27.55 27.62 27.54 27.62 26.95 2,523
Oct 10, 2025 27.62 27.62 26.94 26.94 26.28 6,577
Oct 9, 2025 27.61 27.61 27.61 27.61 26.94 120
Oct 8, 2025 27.78 27.78 27.78 27.78 27.10 235
Oct 7, 2025 27.63 27.63 27.55 27.55 26.87 896
Oct 6, 2025 27.71 27.76 27.71 27.75 27.08 399
Oct 3, 2025 27.61 27.61 27.61 27.61 26.93 16
Oct 2, 2025 27.54 27.54 27.45 27.45 26.77 2,701
Oct 1, 2025 27.44 27.48 27.43 27.43 26.77 1,227
Sep 30, 2025 27.24 27.29 27.19 27.29 26.62 1,117
Sep 29, 2025 27.30 27.30 27.25 27.25 26.58 1,889
Sep 26, 2025 27.16 27.19 27.16 27.19 26.53 222
Sep 25, 2025 27.21 27.21 27.21 27.21 26.55 29

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
SPDR Index Shares Fund State Street SPDR S&P Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at XCNY, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation