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 (%)
Feb 26, 2010 29.98 30.21 29.87 30.12 179,923 +0.13(+0.44%)
Feb 25, 2010 29.96 30.02 29.39 29.99 96,430 -0.32(-1.06%)
Feb 24, 2010 30.09 30.40 30.09 30.31 74,703 +0.50(+1.68%)
Feb 23, 2010 30.38 30.40 29.79 29.81 121,015 -0.68(-2.24%)
Feb 22, 2010 30.63 30.63 30.30 30.50 190,495 -0.11(-0.35%)
Feb 19, 2010 30.54 30.65 30.18 30.60 118,414 -0.21(-0.67%)
Feb 18, 2010 30.66 30.85 30.47 30.81 418,168 +0.15(+0.48%)
Feb 17, 2010 30.58 30.84 30.52 30.66 85,126 +0.15(+0.48%)
Feb 16, 2010 30.06 30.52 30.02 30.52 91,238 +0.56(+1.86%)
Feb 12, 2010 29.80 29.96 29.96 29.96 393,137 -0.05(-0.18%)
Feb 11, 2010 30.02 30.16 29.62 30.01 75,929 +0.52(+1.75%)
Feb 10, 2010 29.49 29.81 29.36 29.49 242,363 +0.03(+0.09%)
Feb 09, 2010 29.24 29.63 29.14 29.47 129,473 +0.79(+2.75%)
Feb 08, 2010 29.18 29.18 28.67 28.68 181,401 -0.22(-0.76%)
Feb 05, 2010 28.80 29.07 28.19 28.90 189,648 -0.06(-0.21%)
Feb 04, 2010 30.21 30.21 28.96 28.96 271,323 -1.61(-5.26%)
Feb 03, 2010 30.57 30.82 30.38 30.56 780,882 +0.12(+0.38%)
Feb 02, 2010 30.52 30.52 30.08 30.45 193,906 -0.07(-0.22%)
Feb 01, 2010 30.10 30.52 30.05 30.52 83,060 +0.59(+1.97%)
Jan 29, 2010 30.27 30.64 29.85 29.93 53,310 -0.08(-0.27%)
Jan 28, 2010 30.70 30.70 29.93 30.00 66,346 -0.08(-0.25%)
Jan 27, 2010 29.98 30.15 29.57 30.08 119,013 -0.09(-0.30%)
Jan 26, 2010 30.52 30.73 30.05 30.17 102,960 -0.83(-2.68%)
Jan 25, 2010 31.01 31.46 30.84 31.00 103,687 +0.28(+0.91%)
Jan 22, 2010 31.38 31.42 30.71 30.72 84,366 -0.89(-2.81%)
Jan 21, 2010 32.31 32.32 31.44 31.61 171,792 -0.97(-2.97%)
Jan 20, 2010 32.76 32.76 32.29 32.58 53,620 -0.50(-1.50%)
Jan 19, 2010 33.01 33.15 32.90 33.08 85,216 +0.47(+1.44%)
Jan 15, 2010 33.03 32.61 32.61 32.61 168,078 -0.42(-1.27%)
Jan 14, 2010 33.02 33.06 32.84 33.02 56,349 +0.04(+0.12%)
Jan 13, 2010 32.93 33.05 32.71 32.98 62,202 +0.17(+0.53%)
Jan 12, 2010 32.88 33.01 32.67 32.81 99,766 -0.28(-0.85%)
Jan 11, 2010 33.16 33.45 32.98 33.09 103,543 +0.25(+0.76%)
Jan 08, 2010 32.76 32.88 32.61 32.84 84,455 +0.16(+0.49%)
Jan 07, 2010 32.72 32.79 32.51 32.68 108,685 -0.05(-0.14%)
Jan 06, 2010 32.82 32.97 32.73 32.73 277,346 -0.09(-0.28%)
Jan 05, 2010 32.71 32.82 32.64 32.82 121,910 +0.21(+0.63%)
Jan 04, 2010 32.41 32.70 32.39 32.62 107,365 +1.04(+3.30%)
Dec 31, 2009 31.92 31.58 31.58 31.58 31,505 -0.04(-0.13%)
Dec 30, 2009 31.69 31.70 31.58 31.62 94,194 +0.17(+0.55%)
Dec 29, 2009 31.51 31.67 31.44 31.44 102,527 -0.05(-0.17%)
Dec 28, 2009 31.31 31.51 31.25 31.50 91,469 +0.21(+0.66%)
Dec 24, 2009 31.37 31.37 31.06 31.29 24,400 +0.35(+1.14%)
Dec 23, 2009 30.92 30.99 30.58 30.94 48,071 +0.21(+0.69%)
Dec 22, 2009 30.41 30.79 30.39 30.73 62,282 +0.54(+1.78%)
Dec 21, 2009 30.25 30.51 30.08 30.19 103,447 -0.05(-0.17%)
Dec 18, 2009 30.61 30.61 29.83 30.24 76,165 -0.58(-1.89%)
Dec 17, 2009 31.17 31.17 30.70 30.83 141,558 -0.56(-1.80%)
Dec 16, 2009 31.51 31.51 31.36 31.39 29,400 +0.10(+0.31%)
Dec 15, 2009 31.32 31.49 31.30 31.30 19,252 -0.18(-0.56%)
Dec 14, 2009 31.51 31.51 31.46 31.47 19,705 +0.24(+0.75%)
Dec 11, 2009 31.34 31.34 31.15 31.24 49,825 +0.08(+0.27%)
Dec 10, 2009 31.09 31.19 31.01 31.15 78,779 +0.05(+0.15%)
Dec 09, 2009 31.13 31.13 30.91 31.11 24,402 +0.22(+0.71%)
Dec 08, 2009 30.92 31.03 30.85 30.89 61,111 -0.31(-0.99%)
Dec 07, 2009 31.03 31.42 31.01 31.20 38,211 -0.04(-0.14%)
Dec 04, 2009 31.64 31.66 31.04 31.24 74,274 +0.13(+0.40%)
Dec 03, 2009 31.53 31.54 31.02 31.11 61,485 -0.26(-0.82%)
Dec 02, 2009 31.19 31.52 31.19 31.37 25,559 +0.14(+0.45%)
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.