State Street SPDR S&P International Small Cap ETF (NY:GWX)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	45.43	45.73	45.09	45.42	58,289	-0.29(-0.63%)
May 01, 2026	45.49	45.97	45.49	45.71	485,281	-0.11(-0.25%)
Apr 30, 2026	45.27	45.83	45.18	45.82	64,480	+1.12(+2.51%)
Apr 29, 2026	45.00	45.06	44.55	44.70	37,820	-0.43(-0.94%)
Apr 28, 2026	45.08	45.27	45.00	45.13	44,949	-0.22(-0.50%)
Apr 27, 2026	45.38	45.57	45.21	45.35	27,369	+0.16(+0.35%)
Apr 24, 2026	45.13	45.33	44.99	45.19	68,545	+0.23(+0.51%)
Apr 23, 2026	44.79	45.37	44.56	44.96	40,589	-0.36(-0.79%)
Apr 22, 2026	45.23	45.49	45.20	45.32	25,151	+0.41(+0.91%)
Apr 21, 2026	45.47	45.68	44.73	44.91	32,948	-0.95(-2.07%)
Apr 20, 2026	45.61	45.87	45.59	45.86	33,190	-0.18(-0.39%)
Apr 17, 2026	46.10	46.52	46.00	46.04	58,184	+0.63(+1.39%)
Apr 16, 2026	45.52	45.61	45.28	45.41	37,756	+0.14(+0.31%)
Apr 15, 2026	45.24	45.30	45.06	45.27	33,073	-0.05(-0.11%)
Apr 14, 2026	44.85	45.34	44.85	45.32	47,336	+0.58(+1.30%)
Apr 13, 2026	43.89	44.75	43.81	44.74	47,789	+0.45(+1.02%)
Apr 10, 2026	44.40	44.56	44.16	44.29	65,076	+0.15(+0.34%)
Apr 09, 2026	44.00	44.51	43.77	44.14	47,740	-0.21(-0.47%)
Apr 08, 2026	44.66	44.66	44.15	44.35	33,523	+1.74(+4.08%)
Apr 07, 2026	42.46	42.79	42.03	42.61	60,690	-0.10(-0.23%)
Apr 06, 2026	42.53	42.91	42.53	42.71	61,202	+0.12(+0.28%)
Apr 02, 2026	41.77	42.69	41.72	42.59	80,483	-0.48(-1.11%)
Apr 01, 2026	43.15	43.39	42.84	43.07	246,366	+0.84(+1.99%)
Mar 31, 2026	41.32	42.42	41.32	42.23	93,180	+1.33(+3.25%)
Mar 30, 2026	41.36	41.40	40.70	40.90	104,486	-0.33(-0.80%)
Mar 27, 2026	41.22	41.65	41.02	41.23	66,840	-0.23(-0.55%)
Mar 26, 2026	41.94	42.24	41.46	41.46	66,194	-0.99(-2.34%)
Mar 25, 2026	42.65	42.76	42.33	42.45	78,954	+0.61(+1.46%)
Mar 24, 2026	41.48	42.03	41.48	41.84	33,325	-0.21(-0.50%)
Mar 23, 2026	41.76	42.54	41.57	42.05	74,816	+0.85(+2.06%)
Mar 20, 2026	42.26	42.26	41.02	41.20	77,753	-1.17(-2.76%)
Mar 19, 2026	41.57	42.64	41.57	42.37	45,009	-0.20(-0.47%)
Mar 18, 2026	42.87	43.03	42.51	42.57	33,357	-0.60(-1.39%)
Mar 17, 2026	43.32	43.38	41.76	43.17	65,545	+0.15(+0.35%)
Mar 16, 2026	42.87	43.13	42.72	43.02	67,611	+0.85(+2.01%)
Mar 13, 2026	42.84	43.02	42.10	42.17	84,302	-0.46(-1.08%)
Mar 12, 2026	43.21	43.29	42.63	42.63	32,095	-1.19(-2.71%)
Mar 11, 2026	43.65	43.91	43.48	43.82	45,160	-0.15(-0.35%)
Mar 10, 2026	44.09	44.67	43.86	43.97	36,050	+0.32(+0.73%)
Mar 09, 2026	42.86	43.77	42.30	43.65	72,370	-0.10(-0.23%)
Mar 06, 2026	43.38	43.88	43.23	43.75	66,116	-0.03(-0.07%)
Mar 05, 2026	44.17	44.25	43.41	43.78	23,477	-0.64(-1.44%)
Mar 04, 2026	43.88	44.56	43.78	44.42	116,294	+0.14(+0.32%)
Mar 03, 2026	43.82	44.60	43.25	44.28	54,937	-1.49(-3.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.