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

61.28 +0.34 (+0.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 61.52 61.52 60.98 61.28 16,830 +0.34(+0.56%)
Oct 30, 2024 60.80 61.08 60.80 60.94 11,415 +0.11(+0.17%)
Oct 29, 2024 61.03 61.03 60.83 60.83 19,592 -0.52(-0.85%)
Oct 28, 2024 60.86 61.42 60.86 61.35 16,606 +0.62(+1.02%)
Oct 25, 2024 60.87 61.08 60.72 60.73 14,794 +0.05(+0.09%)
Oct 24, 2024 60.77 61.07 60.53 60.68 20,790 -0.19(-0.31%)
Oct 23, 2024 61.02 61.12 60.70 60.87 13,668 -0.32(-0.52%)
Oct 22, 2024 61.08 61.33 61.08 61.19 20,480 -0.18(-0.29%)
Oct 21, 2024 61.34 61.46 61.08 61.37 13,889 -0.11(-0.18%)
Oct 18, 2024 61.53 61.61 61.40 61.48 23,602 +0.66(+1.09%)
Oct 17, 2024 60.88 60.88 60.62 60.82 11,194 -0.30(-0.50%)
Oct 16, 2024 61.09 61.29 61.03 61.12 23,167 +0.92(+1.54%)
Oct 15, 2024 60.89 60.89 60.19 60.20 19,028 -1.02(-1.67%)
Oct 14, 2024 61.25 61.58 61.00 61.22 11,515 -0.24(-0.39%)
Oct 11, 2024 60.81 61.54 60.72 61.46 33,709 +0.03(+0.05%)
Oct 10, 2024 61.41 61.46 61.06 61.43 20,250 +0.05(+0.08%)
Oct 09, 2024 61.07 61.61 60.93 61.38 28,907 -1.08(-1.73%)
Oct 08, 2024 62.50 62.79 62.03 62.46 81,204 -2.33(-3.59%)
Oct 07, 2024 64.20 64.79 63.94 64.79 28,447 +1.18(+1.85%)
Oct 04, 2024 63.49 63.66 63.20 63.61 60,678 +0.82(+1.31%)
Oct 03, 2024 62.68 62.96 62.45 62.79 25,982 -0.75(-1.18%)
Oct 02, 2024 63.83 63.83 63.16 63.54 79,104 +1.04(+1.66%)
Oct 01, 2024 62.70 62.70 62.05 62.50 18,872 +0.12(+0.19%)
Sep 30, 2024 62.69 62.74 62.25 62.38 21,858 +0.50(+0.81%)
Sep 27, 2024 61.71 62.05 61.60 61.88 62,437 +0.31(+0.50%)
Sep 26, 2024 61.59 61.70 61.18 61.57 44,354 +1.49(+2.48%)
Sep 25, 2024 60.51 60.51 60.00 60.08 42,024 -0.54(-0.89%)
Sep 24, 2024 60.11 60.73 60.11 60.62 27,380 +1.38(+2.33%)
Sep 23, 2024 58.99 59.65 58.99 59.24 15,656 +0.14(+0.24%)
Sep 20, 2024 59.34 59.34 59.05 59.10 32,742 -0.24(-0.40%)
Sep 19, 2024 59.19 59.42 59.00 59.34 18,154 +0.89(+1.52%)
Sep 18, 2024 58.53 59.00 58.32 58.45 21,582 -0.19(-0.32%)
Sep 17, 2024 58.78 58.81 58.51 58.64 18,098 +0.07(+0.12%)
Sep 16, 2024 58.59 58.66 58.45 58.57 14,646 +0.32(+0.55%)
Sep 13, 2024 57.91 58.39 57.91 58.25 15,197 +0.42(+0.73%)
Sep 12, 2024 57.53 57.90 57.48 57.83 24,744 +0.22(+0.38%)
Sep 11, 2024 57.35 57.62 56.85 57.61 19,410 +0.13(+0.23%)
Sep 10, 2024 57.53 57.53 57.16 57.48 20,305 -0.05(-0.09%)
Sep 09, 2024 57.51 57.67 57.45 57.53 21,968 +0.36(+0.63%)
Sep 06, 2024 58.10 58.10 57.17 57.17 29,971 -0.93(-1.60%)
Sep 05, 2024 58.25 58.25 57.92 58.10 16,955 +0.28(+0.48%)
Sep 04, 2024 57.79 58.06 57.77 57.82 19,471 -0.15(-0.26%)
Sep 03, 2024 58.68 58.68 57.93 57.97 18,267 -0.79(-1.34%)
Aug 30, 2024 58.86 58.93 58.55 58.76 24,849 +0.28(+0.48%)
Aug 29, 2024 58.61 58.77 58.47 58.48 22,559 +0.10(+0.17%)
Aug 28, 2024 58.46 58.56 58.26 58.38 18,010 -0.34(-0.58%)
Aug 27, 2024 58.61 58.80 58.56 58.72 41,248 +0.31(+0.54%)
Aug 26, 2024 58.60 58.64 58.38 58.41 13,996 -0.24(-0.41%)
Aug 23, 2024 58.39 58.70 58.13 58.65 39,700 +0.96(+1.66%)
Aug 22, 2024 58.18 58.18 57.65 57.69 32,470 -0.73(-1.25%)
Aug 21, 2024 58.24 58.47 58.24 58.42 18,054 +0.27(+0.46%)
Aug 20, 2024 58.33 58.33 58.07 58.15 12,099 -0.50(-0.85%)
Aug 19, 2024 58.18 58.66 58.18 58.65 19,217 +0.91(+1.58%)
Aug 16, 2024 57.47 57.79 57.47 57.74 22,764 +0.38(+0.66%)
Aug 15, 2024 57.09 57.53 57.09 57.36 21,980 +0.53(+0.93%)
Aug 14, 2024 57.04 57.04 56.74 56.83 12,702 -0.25(-0.44%)
Aug 13, 2024 56.64 57.08 56.64 57.08 19,475 +0.52(+0.92%)
Aug 12, 2024 56.56 56.66 56.47 56.56 18,144 +0.20(+0.35%)
Aug 09, 2024 56.24 56.52 56.21 56.36 20,500 +0.02(+0.04%)
Aug 08, 2024 55.96 56.36 55.77 56.34 42,417 +1.14(+2.07%)
Aug 07, 2024 55.72 55.88 55.16 55.20 28,026 +0.90(+1.66%)
Aug 06, 2024 54.05 54.58 54.05 54.30 76,938 -0.01(-0.02%)
Aug 05, 2024 54.22 54.55 53.70 54.31 38,719 -2.71(-4.75%)
Aug 02, 2024 56.84 57.04 56.75 57.02 16,499 -0.42(-0.73%)
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.