Skip to main content

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

57.73 +0.10 (+0.17%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 42.70 42.74 42.56 42.56 75,219 -0.13(-0.30%)
May 30, 2018 42.37 42.69 42.29 42.69 73,009 +0.63(+1.50%)
May 29, 2018 42.32 42.47 41.90 42.06 56,284 -0.66(-1.54%)
May 25, 2018 42.72 42.72 42.72 0 +0.08(+0.20%)
May 24, 2018 42.67 42.67 42.21 42.63 26,240 -0.12(-0.28%)
May 23, 2018 42.30 42.75 42.27 42.75 108,334 +0.14(+0.34%)
May 22, 2018 42.58 42.76 42.58 42.61 28,135 +0.11(+0.26%)
May 21, 2018 42.51 42.55 42.37 42.50 26,785 +0.31(+0.74%)
May 18, 2018 42.24 42.24 42.11 42.19 28,288 -0.28(-0.66%)
May 17, 2018 42.56 42.69 42.35 42.47 35,827 -0.26(-0.60%)
May 16, 2018 42.59 42.80 42.52 42.72 84,851 +0.41(+0.98%)
May 15, 2018 42.29 42.39 42.19 42.31 41,262 -0.47(-1.10%)
May 14, 2018 42.99 43.02 42.76 42.78 50,325 -0.10(-0.24%)
May 11, 2018 43.04 43.05 42.77 42.88 18,410 -0.13(-0.29%)
May 10, 2018 42.68 43.05 42.68 43.01 50,561 +0.59(+1.39%)
May 09, 2018 42.51 42.56 42.20 42.42 96,071 -0.06(-0.14%)
May 08, 2018 42.41 42.54 42.30 42.48 40,884 -0.09(-0.22%)
May 07, 2018 42.61 42.67 42.47 42.57 39,630 -0.23(-0.53%)
May 04, 2018 42.35 42.93 42.35 42.80 67,063 +0.24(+0.55%)
May 03, 2018 42.75 42.81 42.30 42.56 251,112 -0.29(-0.67%)
May 02, 2018 43.15 43.15 42.76 42.85 87,547 +0.12(+0.28%)
May 01, 2018 42.69 42.76 42.28 42.73 77,549 -0.31(-0.72%)
Apr 30, 2018 43.25 43.36 43.04 43.04 66,960 -0.13(-0.31%)
Apr 27, 2018 43.20 43.21 42.98 43.18 24,956 +0.14(+0.33%)
Apr 26, 2018 42.78 43.05 42.78 43.04 86,554 +0.07(+0.16%)
Apr 25, 2018 42.97 42.97 42.67 42.97 54,366 -0.13(-0.29%)
Apr 24, 2018 43.57 43.57 42.95 43.09 83,274 -0.31(-0.72%)
Apr 23, 2018 43.57 43.63 43.33 43.41 38,096 -0.28(-0.64%)
Apr 20, 2018 43.92 43.92 43.58 43.68 42,458 -0.47(-1.07%)
Apr 19, 2018 44.46 44.46 44.05 44.16 58,546 -0.19(-0.44%)
Apr 18, 2018 44.16 44.40 44.11 44.35 106,363 +0.22(+0.50%)
Apr 17, 2018 43.97 44.20 43.92 44.13 28,144 -0.18(-0.40%)
Apr 16, 2018 44.27 44.34 44.16 44.31 19,067 +0.02(+0.04%)
Apr 13, 2018 44.32 44.37 44.10 44.29 91,754 -0.03(-0.06%)
Apr 12, 2018 44.30 44.39 44.23 44.32 29,642 +0.03(+0.06%)
Apr 11, 2018 43.96 44.40 43.96 44.29 21,757 +0.08(+0.19%)
Apr 10, 2018 44.11 44.23 43.89 44.21 32,971 +0.47(+1.08%)
Apr 09, 2018 43.95 44.07 43.73 43.73 32,332 +0.06(+0.14%)
Apr 06, 2018 44.09 44.27 43.51 43.68 35,770 -0.57(-1.29%)
Apr 05, 2018 44.27 44.36 44.06 44.25 29,907 +0.19(+0.44%)
Apr 04, 2018 43.18 44.06 43.12 44.05 103,464 +0.00(+0.00%)
Apr 03, 2018 43.89 44.05 43.71 44.05 86,364 +0.54(+1.24%)
Apr 02, 2018 44.11 44.20 43.20 43.52 242,547 -0.68(-1.54%)
Mar 29, 2018 44.20 44.20 44.20 0 +0.67(+1.55%)
Mar 28, 2018 43.67 43.75 43.38 43.52 33,886 -0.11(-0.25%)
Mar 27, 2018 44.23 44.25 43.50 43.63 42,011 -0.42(-0.96%)
Mar 26, 2018 43.84 44.11 43.50 44.05 52,056 +1.11(+2.59%)
Mar 23, 2018 43.64 43.64 42.93 42.94 31,719 -0.63(-1.45%)
Mar 22, 2018 43.90 44.05 43.52 43.57 29,268 -1.02(-2.28%)
Mar 21, 2018 44.27 44.69 44.26 44.59 30,544 +0.32(+0.72%)
Mar 20, 2018 44.32 44.36 44.20 44.27 20,972 +0.17(+0.38%)
Mar 19, 2018 44.33 44.34 43.87 44.11 41,365 -0.30(-0.68%)
Mar 16, 2018 44.35 44.53 44.35 44.41 30,205 -0.22(-0.49%)
Mar 15, 2018 44.79 44.80 44.48 44.63 33,711 +0.03(+0.06%)
Mar 14, 2018 44.74 44.74 44.43 44.60 36,203 +0.10(+0.23%)
Mar 13, 2018 44.79 44.91 44.37 44.50 39,505 -0.23(-0.51%)
Mar 12, 2018 44.72 44.78 44.57 44.73 26,818 -0.14(-0.32%)
Mar 09, 2018 44.33 44.87 44.25 44.87 65,830 +0.62(+1.41%)
Mar 08, 2018 44.12 44.37 44.08 44.25 48,243 +0.05(+0.11%)
Mar 07, 2018 44.21 43.89 44.20 35,184 -0.13(-0.28%)
Mar 06, 2018 44.43 44.46 44.13 44.32 39,704 +0.01(+0.02%)
Mar 05, 2018 43.71 44.41 43.71 44.32 124,758 +0.03(+0.06%)
Mar 02, 2018 43.85 44.37 43.67 44.29 46,414 +0.14(+0.32%)
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.