Skip to main content

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

57.70 -0.12 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 38.96 39.16 38.87 39.01 101,538 +0.19(+0.49%)
Dec 30, 2010 38.82 38.83 38.57 38.82 242,072 +0.19(+0.49%)
Dec 29, 2010 38.44 38.72 38.38 38.63 257,698 +0.16(+0.42%)
Dec 28, 2010 38.54 38.54 38.35 38.47 131,798 -0.05(-0.14%)
Dec 27, 2010 38.15 38.57 38.15 38.52 110,148 +0.17(+0.45%)
Dec 23, 2010 38.44 38.49 38.29 38.35 100,791 -0.02(-0.05%)
Dec 22, 2010 38.34 38.50 38.25 38.37 133,594 -0.02(-0.05%)
Dec 21, 2010 38.09 38.42 38.05 38.39 392,948 +0.51(+1.35%)
Dec 20, 2010 37.95 38.07 37.76 37.88 216,613 -0.20(-0.51%)
Dec 17, 2010 38.18 38.23 37.89 38.08 303,379 -0.02(-0.04%)
Dec 16, 2010 37.92 38.16 37.91 38.10 94,932 +0.11(+0.29%)
Dec 15, 2010 38.37 38.41 37.91 37.99 203,156 -0.50(-1.29%)
Dec 14, 2010 38.50 38.58 38.37 38.48 119,497 +0.14(+0.36%)
Dec 13, 2010 38.43 38.51 38.31 38.34 149,187 +0.24(+0.63%)
Dec 10, 2010 38.01 38.10 37.80 38.10 403,475 +0.17(+0.44%)
Dec 09, 2010 38.15 38.20 37.82 37.94 209,194 -0.17(-0.44%)
Dec 08, 2010 38.19 38.31 37.83 38.10 217,350 -0.11(-0.28%)
Dec 07, 2010 38.67 38.74 38.09 38.21 329,334 -0.24(-0.62%)
Dec 06, 2010 38.28 38.45 38.12 38.45 288,040 +0.05(+0.12%)
Dec 03, 2010 38.06 38.46 37.82 38.40 345,129 -0.03(-0.07%)
Dec 02, 2010 37.91 38.47 37.91 38.43 417,317 +0.62(+1.64%)
Dec 01, 2010 37.69 37.98 37.64 37.81 608,723 +0.82(+2.23%)
Nov 30, 2010 36.73 37.18 36.73 36.99 162,256 +0.14(+0.38%)
Nov 29, 2010 36.71 36.99 36.41 36.85 279,413 +0.30(+0.82%)
Nov 26, 2010 36.66 36.79 36.55 36.55 192,204 -0.77(-2.07%)
Nov 24, 2010 37.20 37.32 37.32 37.32 217,157 +0.49(+1.32%)
Nov 23, 2010 36.97 37.03 36.65 36.83 248,904 -0.78(-2.09%)
Nov 22, 2010 37.51 37.68 37.24 37.62 324,063 -0.10(-0.26%)
Nov 19, 2010 37.62 37.74 37.31 37.72 260,320 +0.01(+0.02%)
Nov 18, 2010 37.63 37.81 37.51 37.71 121,736 +0.69(+1.87%)
Nov 17, 2010 37.01 37.14 36.87 37.02 141,908 +0.12(+0.32%)
Nov 16, 2010 37.41 37.42 36.59 36.90 295,501 -0.87(-2.31%)
Nov 15, 2010 37.84 38.08 37.74 37.77 202,185 -0.16(-0.42%)
Nov 12, 2010 38.24 38.30 37.71 37.93 299,215 -0.72(-1.88%)
Nov 11, 2010 38.56 38.65 38.39 38.65 242,652 -0.14(-0.37%)
Nov 10, 2010 38.70 38.90 38.42 38.80 226,700 +0.28(+0.72%)
Nov 09, 2010 39.12 39.12 38.43 38.52 343,373 -0.38(-0.97%)
Nov 08, 2010 38.81 38.90 38.62 38.90 195,554 -0.12(-0.31%)
Nov 05, 2010 38.98 39.04 38.65 39.02 283,585 -0.06(-0.15%)
Nov 04, 2010 38.81 39.08 38.65 39.08 373,284 +0.80(+2.10%)
Nov 03, 2010 38.19 38.28 37.76 38.28 205,487 +0.10(+0.27%)
Nov 02, 2010 38.11 38.24 37.96 38.17 281,533 +0.38(+1.01%)
Nov 01, 2010 37.96 37.99 37.67 37.79 253,393 +0.07(+0.18%)
Oct 29, 2010 37.62 37.78 37.44 37.72 215,570 +0.17(+0.44%)
Oct 28, 2010 37.42 37.62 37.24 37.56 189,863 +0.31(+0.82%)
Oct 27, 2010 37.45 37.46 37.01 37.25 287,745 -0.69(-1.82%)
Oct 25, 2010 38.02 38.09 37.78 37.94 215,777 +0.50(+1.32%)
Oct 22, 2010 37.53 37.64 37.29 37.45 126,952 +0.08(+0.22%)
Oct 21, 2010 37.63 37.73 37.07 37.36 165,953 +0.07(+0.18%)
Oct 20, 2010 36.90 37.50 36.90 37.30 370,806 +0.67(+1.82%)
Oct 19, 2010 37.02 37.13 36.47 36.63 878,817 -0.95(-2.53%)
Oct 18, 2010 37.40 37.65 37.32 37.58 160,116 -0.12(-0.32%)
Oct 15, 2010 37.98 38.21 37.48 37.70 318,053 -0.23(-0.61%)
Oct 14, 2010 38.03 38.04 37.72 37.94 492,804 -0.03(-0.07%)
Oct 13, 2010 37.75 38.09 37.68 37.96 324,965 +0.56(+1.51%)
Oct 12, 2010 37.23 37.44 36.99 37.40 286,789 -0.04(-0.12%)
Oct 11, 2010 37.51 37.51 37.22 37.44 321,895 -0.01(-0.02%)
Oct 08, 2010 37.45 37.56 37.07 37.45 351,130 +0.14(+0.37%)
Oct 07, 2010 37.64 37.64 37.16 37.31 339,571 -0.20(-0.53%)
Oct 06, 2010 37.48 37.54 37.28 37.51 2,070,974 +0.04(+0.12%)
Oct 05, 2010 37.06 37.51 36.99 37.46 866,342 +0.69(+1.88%)
Oct 04, 2010 36.82 36.95 36.55 36.77 4,405,019 -0.22(-0.59%)
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.