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

59.34 +0.89 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 56.42 56.66 56.42 56.51 43,747 +0.09(+0.16%)
Jun 29, 2021 56.25 56.46 56.18 56.42 92,822 -0.24(-0.42%)
Jun 28, 2021 56.26 56.66 56.25 56.66 320,928 +0.42(+0.75%)
Jun 25, 2021 56.27 56.33 56.06 56.23 28,083 +0.05(+0.08%)
Jun 24, 2021 56.09 56.19 56.00 56.19 58,563 +0.48(+0.86%)
Jun 23, 2021 55.63 55.94 55.63 55.71 35,671 +0.15(+0.27%)
Jun 22, 2021 55.32 55.57 55.12 55.56 26,764 -0.01(-0.02%)
Jun 21, 2021 55.22 55.63 55.10 55.57 50,604 +0.48(+0.86%)
Jun 18, 2021 55.19 55.26 55.05 55.09 23,214 -0.55(-0.98%)
Jun 17, 2021 55.58 55.77 55.37 55.64 20,531 +0.29(+0.53%)
Jun 16, 2021 55.93 56.05 55.08 55.35 60,276 -0.68(-1.21%)
Jun 15, 2021 56.13 56.13 55.90 56.02 47,632 -0.07(-0.13%)
Jun 14, 2021 56.05 56.25 55.99 56.10 26,078 +0.10(+0.18%)
Jun 11, 2021 56.11 56.11 55.85 56.00 20,552 -0.17(-0.31%)
Jun 10, 2021 56.15 56.24 56.03 56.17 20,890 +0.50(+0.90%)
Jun 09, 2021 55.78 55.79 55.61 55.67 24,117 -0.07(-0.13%)
Jun 08, 2021 55.84 55.84 55.63 55.74 18,153 +0.00(+0.00%)
Jun 07, 2021 55.85 55.88 55.61 55.74 21,147 -0.07(-0.13%)
Jun 04, 2021 55.63 55.90 55.63 55.81 18,854 +0.41(+0.74%)
Jun 03, 2021 55.30 55.53 55.14 55.40 103,711 -0.09(-0.16%)
Jun 02, 2021 55.21 55.50 55.12 55.49 21,877 +0.27(+0.50%)
Jun 01, 2021 55.05 55.27 55.02 55.22 174,637 +0.83(+1.53%)
May 28, 2021 54.10 54.46 54.10 54.39 26,616 +0.33(+0.61%)
May 27, 2021 54.00 54.06 53.89 54.06 15,284 +0.48(+0.89%)
May 26, 2021 53.31 53.61 53.31 53.58 18,451 +0.60(+1.14%)
May 25, 2021 53.13 53.13 52.92 52.98 11,081 +0.08(+0.16%)
May 24, 2021 52.61 52.95 52.60 52.90 24,442 +1.03(+1.99%)
May 21, 2021 52.28 52.29 51.86 51.86 24,915 -0.42(-0.80%)
May 20, 2021 52.03 52.31 52.02 52.28 18,691 +0.20(+0.39%)
May 19, 2021 51.75 52.21 51.71 52.08 25,968 -0.07(-0.14%)
May 18, 2021 52.14 52.33 52.11 52.16 38,798 +1.12(+2.20%)
May 17, 2021 50.70 51.03 50.58 51.03 49,438 -0.63(-1.22%)
May 14, 2021 51.54 51.76 51.46 51.66 49,576 +0.44(+0.86%)
May 13, 2021 51.09 51.46 51.03 51.22 50,132 +0.31(+0.61%)
May 12, 2021 51.52 51.67 50.88 50.91 47,659 -2.07(-3.90%)
May 11, 2021 52.27 53.01 52.27 52.98 42,887 -0.65(-1.21%)
May 10, 2021 54.03 54.03 53.51 53.63 40,853 -0.29(-0.54%)
May 07, 2021 53.51 53.98 53.50 53.92 19,780 +0.93(+1.76%)
May 06, 2021 52.81 53.08 52.77 52.99 39,379 +0.46(+0.87%)
May 05, 2021 52.59 52.76 52.47 52.53 84,447 +0.23(+0.44%)
May 04, 2021 52.31 52.43 52.07 52.30 28,205 -1.14(-2.14%)
May 03, 2021 53.39 53.56 53.34 53.45 46,590 -0.05(-0.09%)
Apr 30, 2021 53.78 53.78 53.32 53.49 33,016 -0.54(-1.00%)
Apr 29, 2021 54.23 54.23 53.78 54.03 23,475 -0.05(-0.08%)
Apr 28, 2021 53.90 54.20 53.88 54.08 16,545 +0.56(+1.04%)
Apr 27, 2021 53.51 53.57 53.42 53.52 18,950 +0.01(+0.02%)
Apr 26, 2021 53.50 53.51 53.32 53.51 67,860 +0.71(+1.35%)
Apr 23, 2021 52.66 52.88 52.64 52.80 11,916 +0.55(+1.05%)
Apr 22, 2021 52.49 52.50 52.12 52.25 19,267 -0.43(-0.82%)
Apr 21, 2021 52.31 52.78 52.21 52.68 37,479 +0.49(+0.95%)
Apr 20, 2021 52.43 52.47 52.09 52.18 23,458 -0.20(-0.38%)
Apr 19, 2021 52.35 52.55 52.31 52.38 52,958 +0.20(+0.39%)
Apr 16, 2021 52.21 52.29 52.01 52.18 23,286 +0.25(+0.48%)
Apr 15, 2021 51.74 52.04 51.74 51.94 63,024 +0.55(+1.07%)
Apr 14, 2021 51.39 51.52 51.28 51.39 48,630 +0.34(+0.66%)
Apr 13, 2021 50.96 51.24 50.96 51.05 64,808 -0.32(-0.62%)
Apr 12, 2021 51.41 51.41 51.14 51.37 18,833 -0.33(-0.64%)
Apr 09, 2021 51.63 51.81 51.55 51.70 18,038 -0.18(-0.35%)
Apr 08, 2021 51.84 51.97 51.78 51.88 29,178 +0.49(+0.96%)
Apr 07, 2021 51.47 51.52 51.20 51.39 19,418 -0.04(-0.07%)
Apr 06, 2021 51.22 51.54 51.21 51.42 104,206 +0.24(+0.46%)
Apr 05, 2021 51.20 51.22 50.98 51.19 26,440 +0.21(+0.41%)
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.