Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Smallcap Intl SPDR (NY: GWX )

32.21 -0.19 (-0.59%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.677 8.900 8.677 8.730 0 +0.03(+0.34%)
Feb 26, 2009 8.947 8.953 8.694 8.700 129,946 -0.16(-1.86%)
Feb 25, 2009 8.900 8.959 8.724 8.865 309,367 -0.12(-1.31%)
Feb 24, 2009 8.783 9.035 8.512 8.982 482,596 +0.27(+3.06%)
Feb 23, 2009 9.206 9.206 8.700 8.716 737,153 -0.41(-4.47%)
Feb 20, 2009 9.171 9.194 8.953 9.124 284,257 -0.10(-1.08%)
Feb 19, 2009 9.453 9.500 9.212 9.223 215,235 -0.08(-0.88%)
Feb 18, 2009 9.382 9.382 9.194 9.306 850,085 +0.06(+0.70%)
Feb 17, 2009 9.523 9.523 9.223 9.241 219,577 -0.43(-4.44%)
Feb 13, 2009 9.764 9.797 9.670 9.670 127,137 -0.05(-0.48%)
Feb 12, 2009 9.659 9.735 9.523 9.717 207,330 +0.06(+0.67%)
Feb 11, 2009 9.753 9.789 9.566 9.653 279,911 +0.05(+0.49%)
Feb 10, 2009 10.02 10.45 9.588 9.606 314,365 -0.54(-5.33%)
Feb 09, 2009 10.05 10.16 9.811 10.15 475,824 +0.06(+0.64%)
Feb 06, 2009 9.882 10.16 9.882 10.08 123,774 +0.15(+1.48%)
Feb 05, 2009 9.835 9.999 9.786 9.935 90,311 +0.01(+0.12%)
Feb 04, 2009 9.911 10.11 9.852 9.923 219,058 +0.07(+0.76%)
Feb 03, 2009 9.753 9.920 9.694 9.848 593,589 +0.15(+1.59%)
Feb 02, 2009 9.700 9.758 9.635 9.694 583,127 -0.07(-0.72%)
Jan 30, 2009 9.911 9.967 9.714 9.764 0 -0.02(-0.18%)
Jan 29, 2009 10.07 10.07 9.700 9.782 2,933,525 -0.44(-4.26%)
Jan 28, 2009 10.19 10.25 10.06 10.22 975,022 +0.23(+2.30%)
Jan 27, 2009 9.952 10.05 9.823 9.988 403,186 +0.14(+1.43%)
Jan 26, 2009 9.811 9.947 9.706 9.847 667,602 +0.04(+0.42%)
Jan 23, 2009 9.664 9.876 9.570 9.805 257,814 +0.00(+0.00%)
Jan 22, 2009 9.847 9.896 9.701 9.805 559,162 -0.24(-2.34%)
Jan 21, 2009 9.829 10.05 9.764 10.04 683,306 +0.46(+4.85%)
Jan 20, 2009 9.958 9.994 9.547 9.576 646,612 -0.61(-6.00%)
Jan 16, 2009 10.29 10.31 10.01 10.19 243,906 +0.11(+1.11%)
Jan 15, 2009 10.06 10.17 9.852 10.08 337,719 +0.14(+1.36%)
Jan 14, 2009 10.22 10.22 9.876 9.941 227,204 -0.27(-2.65%)
Jan 13, 2009 10.31 10.31 10.10 10.21 177,116 -0.15(-1.47%)
Jan 12, 2009 10.65 10.65 10.33 10.36 2,724,071 -0.32(-2.97%)
Jan 09, 2009 10.79 10.80 10.62 10.68 133,967 -0.22(-2.00%)
Jan 08, 2009 10.72 10.90 10.70 10.90 180,553 +0.14(+1.26%)
Jan 07, 2009 10.89 10.95 10.70 10.76 177,708 -0.17(-1.56%)
Jan 06, 2009 10.82 10.99 10.82 10.93 167,751 +0.11(+0.98%)
Jan 05, 2009 10.86 10.93 10.81 10.83 181,001 -0.33(-2.95%)
Jan 02, 2009 10.82 11.16 10.82 11.16 0 +0.21(+1.94%)
Jan 01, 2009 10.72 11.09 10.72 10.95 0 +0.00(+0.00%)
Dec 31, 2008 10.72 11.09 10.72 10.95 769,674 +0.06(+0.59%)
Dec 30, 2008 10.62 10.88 10.59 10.88 377,666 +0.29(+2.78%)
Dec 29, 2008 10.57 10.67 10.46 10.59 608,337 +0.16(+1.52%)
Dec 26, 2008 10.42 10.43 10.24 10.43 229,172 -0.01(-0.11%)
Dec 24, 2008 10.06 10.44 10.03 10.44 236,365 +0.25(+2.42%)
Dec 23, 2008 10.28 10.28 10.13 10.19 463,690 -0.02(-0.23%)
Dec 22, 2008 10.37 10.37 9.835 10.22 492,544 +0.38(+3.89%)
Dec 19, 2008 10.32 10.70 9.835 9.835 1,181,820 -0.86(-8.03%)
Dec 18, 2008 10.89 10.96 10.51 10.69 534,391 -0.22(-2.05%)
Dec 17, 2008 10.72 10.94 10.69 10.92 450,376 -0.01(-0.05%)
Dec 16, 2008 10.45 10.93 10.40 10.92 842,692 +0.49(+4.74%)
Dec 15, 2008 10.57 10.57 10.23 10.43 1,731,025 -0.02(-0.22%)
Dec 12, 2008 10.34 10.45 10.22 10.45 972,174 +0.24(+2.36%)
Dec 11, 2008 10.25 10.64 10.06 10.21 2,817,193 -0.21(-1.97%)
Dec 10, 2008 10.24 10.59 10.21 10.42 1,271,750 +0.28(+2.78%)
Dec 09, 2008 10.11 10.25 10.02 10.13 422,379 -0.16(-1.54%)
Dec 08, 2008 10.17 10.47 10.03 10.29 1,308,337 +0.42(+4.23%)
Dec 05, 2008 9.547 9.958 9.393 9.876 1,064,363 +0.19(+1.94%)
Dec 04, 2008 9.753 9.941 9.560 9.688 562,641 -0.35(-3.51%)
Dec 03, 2008 9.729 10.06 9.600 10.04 819,708 +0.04(+0.41%)
Dec 02, 2008 9.800 10.04 9.639 9.999 750,222 +0.47(+4.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.