Skip to main content

S&P Emrg Mkts Smallcap SPDR (NY: EWX )

57.74 +0.11 (+0.19%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 39.69 39.69 39.38 39.58 22,876 -0.34(-0.86%)
Oct 29, 2020 39.72 40.05 39.64 39.92 17,443 +0.09(+0.23%)
Oct 28, 2020 40.05 40.10 39.83 39.83 40,765 -1.00(-2.45%)
Oct 27, 2020 40.94 40.96 40.81 40.83 16,799 -0.03(-0.07%)
Oct 26, 2020 40.86 41.11 40.67 40.86 15,249 -0.68(-1.65%)
Oct 23, 2020 41.40 41.54 41.38 41.54 20,655 +0.17(+0.41%)
Oct 22, 2020 41.34 41.43 41.22 41.37 16,493 +0.04(+0.10%)
Oct 21, 2020 41.42 41.53 41.30 41.33 9,927 -0.06(-0.14%)
Oct 20, 2020 41.21 41.53 41.21 41.39 15,125 +0.48(+1.17%)
Oct 19, 2020 41.03 41.13 40.83 40.91 29,448 +0.02(+0.04%)
Oct 16, 2020 40.92 41.08 40.86 40.89 51,082 -0.01(-0.03%)
Oct 15, 2020 40.65 40.94 40.65 40.91 22,999 -0.16(-0.38%)
Oct 14, 2020 41.12 41.29 41.04 41.06 40,999 +0.00(+0.00%)
Oct 13, 2020 41.21 41.21 40.99 41.06 27,901 -0.16(-0.39%)
Oct 12, 2020 41.31 41.34 41.21 41.22 46,365 -0.18(-0.43%)
Oct 09, 2020 41.11 41.58 41.03 41.40 210,439 +0.37(+0.90%)
Oct 08, 2020 40.89 41.06 40.86 41.04 29,240 +0.23(+0.57%)
Oct 07, 2020 40.78 40.95 40.70 40.80 13,770 +0.21(+0.51%)
Oct 06, 2020 40.80 40.90 40.54 40.59 20,430 +0.05(+0.13%)
Oct 05, 2020 40.28 40.66 40.28 40.54 395,103 +0.48(+1.19%)
Oct 02, 2020 39.88 40.31 39.88 40.06 23,431 -0.39(-0.96%)
Oct 01, 2020 40.26 40.48 40.18 40.45 25,744 +0.49(+1.22%)
Sep 30, 2020 39.79 40.14 39.78 39.96 55,288 +0.23(+0.57%)
Sep 29, 2020 39.64 39.82 39.57 39.74 23,744 +0.14(+0.34%)
Sep 28, 2020 39.73 39.81 39.52 39.60 41,382 +0.44(+1.13%)
Sep 25, 2020 38.89 39.23 38.79 39.16 20,433 -0.14(-0.35%)
Sep 24, 2020 38.93 39.49 38.93 39.30 35,431 -0.07(-0.17%)
Sep 23, 2020 39.74 39.91 39.35 39.37 31,913 -0.77(-1.91%)
Sep 22, 2020 40.24 40.34 39.94 40.14 31,565 -0.46(-1.13%)
Sep 21, 2020 40.41 40.61 40.09 40.59 35,529 -0.51(-1.25%)
Sep 18, 2020 41.28 41.45 41.11 41.11 14,103 -0.21(-0.50%)
Sep 17, 2020 41.17 41.37 41.15 41.31 31,796 +0.04(+0.09%)
Sep 16, 2020 41.49 41.51 41.20 41.28 29,215 -0.05(-0.13%)
Sep 15, 2020 41.32 41.40 41.23 41.33 46,889 +0.37(+0.90%)
Sep 14, 2020 40.74 41.02 40.74 40.96 21,791 +0.85(+2.11%)
Sep 11, 2020 40.33 40.33 40.04 40.12 28,872 +0.18(+0.45%)
Sep 10, 2020 40.48 40.50 39.93 39.94 109,942 -0.72(-1.77%)
Sep 09, 2020 40.56 40.77 40.56 40.66 43,674 +0.41(+1.03%)
Sep 08, 2020 40.20 40.54 40.05 40.24 19,296 -0.62(-1.52%)
Sep 04, 2020 40.94 41.08 40.43 40.86 60,966 -0.09(-0.22%)
Sep 03, 2020 41.00 41.09 40.50 40.95 676,489 -0.24(-0.59%)
Sep 02, 2020 41.15 41.25 40.89 41.20 118,924 +0.10(+0.24%)
Sep 01, 2020 40.97 41.16 40.97 41.10 29,745 +0.36(+0.88%)
Aug 31, 2020 40.65 40.76 40.50 40.74 74,320 -0.51(-1.24%)
Aug 28, 2020 40.97 41.28 40.97 41.25 344,254 +0.48(+1.17%)
Aug 27, 2020 41.00 41.00 40.56 40.77 17,650 -0.14(-0.35%)
Aug 26, 2020 40.97 40.98 40.86 40.92 28,964 -0.05(-0.11%)
Aug 25, 2020 40.77 40.99 40.77 40.96 22,326 +0.13(+0.31%)
Aug 24, 2020 40.93 40.93 40.68 40.84 29,929 +0.43(+1.07%)
Aug 21, 2020 40.24 40.44 40.23 40.41 18,989 +0.18(+0.45%)
Aug 20, 2020 39.72 40.29 39.61 40.23 36,994 -0.31(-0.76%)
Aug 19, 2020 40.84 40.84 40.51 40.53 23,664 -0.35(-0.86%)
Aug 18, 2020 40.77 40.88 40.62 40.88 36,227 +0.23(+0.55%)
Aug 17, 2020 40.52 40.71 40.52 40.66 23,257 +0.32(+0.78%)
Aug 14, 2020 40.19 40.39 40.19 40.34 30,538 +0.33(+0.83%)
Aug 13, 2020 40.17 40.23 39.93 40.01 64,842 -0.23(-0.56%)
Aug 12, 2020 40.17 40.35 40.17 40.23 18,105 +0.22(+0.54%)
Aug 11, 2020 40.33 40.38 40.02 40.02 29,816 -0.35(-0.87%)
Aug 10, 2020 40.21 40.39 40.11 40.37 128,595 +0.18(+0.45%)
Aug 07, 2020 40.14 40.32 40.06 40.19 38,867 -0.47(-1.15%)
Aug 06, 2020 40.51 40.66 40.32 40.66 38,835 +0.06(+0.16%)
Aug 05, 2020 40.49 40.79 40.49 40.59 246,747 +0.46(+1.14%)
Aug 04, 2020 39.80 40.14 39.80 40.14 61,024 +0.46(+1.15%)
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.