SPDR S&P International SmallCap ETF (NY: GWX )

32.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 05, 2025 31.97 32.21 31.97 32.14 90,992 +0.38(+1.20%)
Feb 04, 2025 31.54 31.82 31.54 31.76 49,750 +0.39(+1.24%)
Feb 03, 2025 31.23 31.54 31.10 31.37 42,951 -0.36(-1.13%)
Jan 31, 2025 31.94 32.09 31.64 31.73 145,466 -0.34(-1.05%)
Jan 30, 2025 31.97 32.19 31.92 32.07 33,107 +0.42(+1.33%)
Jan 29, 2025 31.70 31.79 31.54 31.65 34,858 -0.00(-0.01%)
Jan 28, 2025 31.71 31.74 31.55 31.65 38,638 +0.06(+0.18%)
Jan 27, 2025 31.64 31.73 31.46 31.59 50,385 -0.18(-0.56%)
Jan 24, 2025 31.72 31.87 31.63 31.77 59,891 +0.27(+0.86%)
Jan 23, 2025 31.39 31.57 31.33 31.50 35,126 +0.03(+0.11%)
Jan 22, 2025 31.53 31.61 31.45 31.47 35,178 -0.13(-0.42%)
Jan 21, 2025 31.41 31.61 31.38 31.60 49,234 +0.59(+1.90%)
Jan 17, 2025 30.98 31.12 30.94 31.01 59,396 +0.12(+0.39%)
Jan 16, 2025 30.86 30.99 30.70 30.89 27,835 +0.03(+0.10%)
Jan 15, 2025 30.90 30.95 30.75 30.86 80,121 +0.44(+1.45%)
Jan 14, 2025 30.43 30.50 30.27 30.42 79,046 +0.07(+0.23%)
Jan 13, 2025 30.23 30.39 30.16 30.35 97,490 -0.07(-0.23%)
Jan 10, 2025 30.65 30.70 30.40 30.42 108,741 -0.50(-1.61%)
Jan 08, 2025 30.87 30.95 30.75 30.92 71,426 -0.22(-0.72%)
Jan 07, 2025 31.46 31.49 31.07 31.14 57,516 -0.25(-0.80%)
Jan 06, 2025 31.41 31.62 31.38 31.39 51,194 +0.15(+0.48%)
Jan 03, 2025 31.20 31.34 31.11 31.24 49,603 +0.20(+0.64%)
Jan 02, 2025 31.12 31.23 30.92 31.04 167,959 +0.05(+0.18%)
Dec 31, 2024 30.98 0 -0.02(-0.05%)
Dec 30, 2024 30.94 31.06 30.59 31.00 65,747 -0.04(-0.13%)
Dec 27, 2024 31.04 31.15 30.89 31.04 55,102 -0.04(-0.13%)
Dec 26, 2024 30.94 31.09 30.87 31.08 52,136 +0.10(+0.32%)
Dec 24, 2024 30.89 31.01 30.79 30.98 28,157 +0.05(+0.16%)
Dec 23, 2024 30.76 30.93 30.65 30.93 83,983 +0.13(+0.43%)
Dec 20, 2024 30.54 31.02 30.51 30.80 42,622 +0.02(+0.06%)
Dec 19, 2024 30.93 31.00 30.70 30.78 56,399 +0.06(+0.19%)
Dec 18, 2024 31.53 31.58 30.66 30.72 46,119 -0.80(-2.55%)
Dec 17, 2024 31.52 31.58 31.43 31.52 130,328 -0.08(-0.27%)
Dec 16, 2024 31.67 31.77 31.56 31.61 34,430 -0.08(-0.25%)
Dec 13, 2024 31.87 31.87 31.64 31.69 40,943 -0.09(-0.28%)
Dec 12, 2024 32.00 32.02 31.76 31.78 122,898 -0.35(-1.09%)
Dec 11, 2024 32.11 32.19 32.05 32.13 107,695 +0.27(+0.85%)
Dec 10, 2024 31.99 31.99 31.81 31.85 96,118 -0.11(-0.36%)
Dec 09, 2024 32.13 32.18 31.91 31.97 49,742 -0.03(-0.11%)
Dec 06, 2024 32.19 32.19 31.99 32.00 33,027 -0.11(-0.34%)
Dec 05, 2024 32.18 32.26 32.08 32.11 60,085 +0.09(+0.28%)
Dec 04, 2024 32.10 32.17 31.96 32.02 25,199 -0.08(-0.25%)
Dec 03, 2024 32.12 32.21 31.81 32.10 48,776 +0.20(+0.62%)
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 following
Privacy Policy and Terms and Conditions.