S&P Smallcap Intl SPDR (NY: GWX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	32.35	32.52	32.32	32.40	16,934	+0.03(+0.09%)
Oct 29, 2024	32.32	32.43	32.29	32.37	21,626	+0.00(+0.00%)
Oct 28, 2024	32.30	32.53	32.30	32.37	27,758	+0.22(+0.70%)
Oct 25, 2024	32.28	32.42	32.08	32.15	20,161	-0.20(-0.63%)
Oct 24, 2024	32.36	33.00	31.92	32.35	51,246	+0.19(+0.59%)
Oct 23, 2024	32.29	32.44	31.71	32.16	45,395	-0.51(-1.56%)
Oct 22, 2024	32.69	32.78	32.65	32.67	35,892	-0.23(-0.70%)
Oct 21, 2024	33.04	33.16	32.82	32.90	40,753	-0.33(-0.99%)
Oct 18, 2024	33.20	33.29	33.11	33.23	26,837	+0.20(+0.61%)
Oct 17, 2024	33.20	33.26	33.03	33.03	49,352	-0.18(-0.55%)
Oct 16, 2024	33.19	33.28	33.15	33.21	18,448	+0.17(+0.52%)
Oct 15, 2024	33.31	33.32	33.02	33.04	17,713	-0.38(-1.14%)
Oct 14, 2024	33.17	33.42	33.17	33.42	22,334	+0.01(+0.03%)
Oct 11, 2024	33.12	33.41	33.12	33.41	23,614	+0.18(+0.54%)
Oct 10, 2024	33.11	33.23	33.04	33.23	23,336	-0.15(-0.45%)
Oct 09, 2024	33.14	33.38	33.14	33.38	40,071	+0.08(+0.24%)
Oct 08, 2024	33.33	33.46	33.28	33.30	15,273	-0.09(-0.26%)
Oct 07, 2024	33.52	33.56	33.25	33.39	21,461	-0.25(-0.75%)
Oct 04, 2024	33.51	33.67	33.48	33.64	21,548	+0.16(+0.47%)
Oct 03, 2024	33.33	33.50	33.31	33.48	17,371	-0.21(-0.62%)
Oct 02, 2024	33.70	33.78	33.59	33.69	18,293	-0.25(-0.74%)
Oct 01, 2024	34.09	34.09	33.70	33.94	24,934	-0.19(-0.56%)
Sep 30, 2024	34.24	34.24	33.96	34.13	94,972	+0.09(+0.26%)
Sep 27, 2024	34.25	34.31	33.92	34.04	70,772	-0.38(-1.10%)
Sep 26, 2024	34.24	34.47	34.21	34.42	19,592	+0.87(+2.59%)
Sep 25, 2024	33.71	33.71	33.46	33.55	26,330	-0.12(-0.36%)
Sep 24, 2024	33.60	33.76	33.54	33.67	23,290	+0.02(+0.06%)
Sep 23, 2024	33.62	33.66	33.41	33.65	55,434	+0.17(+0.51%)
Sep 20, 2024	33.53	33.53	33.26	33.48	26,353	-0.21(-0.62%)
Sep 19, 2024	33.58	33.78	33.44	33.69	100,449	+0.68(+2.06%)
Sep 18, 2024	33.26	33.46	33.01	33.01	25,337	-0.09(-0.27%)
Sep 17, 2024	33.30	33.32	32.96	33.10	40,243	-0.10(-0.30%)
Sep 16, 2024	33.14	33.33	33.03	33.20	26,632	+0.10(+0.30%)
Sep 13, 2024	33.02	33.18	32.96	33.10	18,127	+0.26(+0.79%)
Sep 12, 2024	32.52	32.94	32.52	32.84	47,894	+0.46(+1.42%)
Sep 11, 2024	32.26	32.42	31.90	32.38	69,172	-0.07(-0.22%)
Sep 10, 2024	32.36	32.45	32.08	32.45	31,661	+0.14(+0.43%)
Sep 09, 2024	32.21	32.46	32.18	32.31	21,514	+0.47(+1.48%)
Sep 06, 2024	32.45	32.50	31.82	31.84	51,849	-0.78(-2.38%)
Sep 05, 2024	32.66	32.72	32.48	32.62	241,401	-0.02(-0.07%)
Sep 04, 2024	32.43	32.72	32.43	32.64	32,513	-0.01(-0.03%)
Sep 03, 2024	33.02	33.08	32.54	32.65	84,644	-0.64(-1.92%)
Aug 30, 2024	33.36	33.45	33.16	33.29	63,282	+0.12(+0.36%)
Aug 29, 2024	33.24	33.38	33.11	33.17	22,932	-0.03(-0.09%)
Aug 28, 2024	33.37	33.43	33.05	33.20	17,423	-0.38(-1.15%)
Aug 27, 2024	33.48	33.66	33.44	33.58	26,095	+0.12(+0.37%)
Aug 26, 2024	33.49	33.56	33.33	33.46	59,957	-0.07(-0.22%)
Aug 23, 2024	33.08	33.53	33.01	33.53	95,535	+0.64(+1.96%)
Aug 22, 2024	33.22	33.22	32.85	32.89	21,786	-0.37(-1.11%)
Aug 21, 2024	33.10	33.27	33.01	33.26	34,194	+0.25(+0.76%)
Aug 20, 2024	33.03	33.13	32.87	33.01	66,846	+0.02(+0.06%)
Aug 19, 2024	32.73	33.02	32.71	32.99	50,197	+0.42(+1.29%)
Aug 16, 2024	32.38	32.58	32.29	32.57	22,925	+0.32(+1.00%)
Aug 15, 2024	32.21	32.35	32.14	32.25	482,370	+0.20(+0.62%)
Aug 14, 2024	31.97	32.05	31.82	32.05	32,154	+0.21(+0.66%)
Aug 13, 2024	31.64	31.89	31.61	31.84	35,270	+0.43(+1.37%)
Aug 12, 2024	31.36	31.52	31.28	31.41	160,949	+0.06(+0.19%)
Aug 09, 2024	31.20	31.35	31.10	31.35	420,167	+0.30(+0.96%)
Aug 08, 2024	30.81	31.10	30.66	31.05	36,153	+0.55(+1.80%)
Aug 07, 2024	31.04	31.09	30.48	30.50	72,706	+0.03(+0.10%)
Aug 06, 2024	30.17	30.64	30.11	30.47	34,898	+0.20(+0.66%)
Aug 05, 2024	29.92	30.42	29.68	30.27	48,619	-1.15(-3.66%)
Aug 02, 2024	31.47	31.54	31.20	31.42	47,112	-0.64(-2.00%)

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.