Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Smallcap Intl SPDR (NY: GWX )

32.86 +0.15 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 12.45 12.53 12.37 12.49 1,500,108 +0.22(+1.77%)
May 28, 2009 12.15 12.32 12.04 12.27 133,292 +0.16(+1.36%)
May 27, 2009 12.33 12.36 12.10 12.10 178,065 -0.32(-2.60%)
May 26, 2009 12.36 12.51 12.08 12.43 150,431 +0.27(+2.22%)
May 22, 2009 12.33 12.33 12.13 12.16 120,529 +0.08(+0.63%)
May 21, 2009 12.06 12.11 11.95 12.08 344,311 -0.07(-0.58%)
May 20, 2009 12.22 12.29 12.11 12.15 211,161 +0.17(+1.42%)
May 19, 2009 11.91 12.17 11.82 11.98 1,211,831 +0.13(+1.09%)
May 18, 2009 11.72 11.89 11.67 11.85 195,263 +0.40(+3.49%)
May 15, 2009 11.63 11.65 11.42 11.45 144,424 +0.04(+0.31%)
May 14, 2009 11.38 11.53 11.38 11.42 731,750 +0.06(+0.52%)
May 13, 2009 11.56 11.56 11.35 11.36 196,064 -0.38(-3.21%)
May 12, 2009 11.76 11.87 11.66 11.73 109,693 +0.17(+1.47%)
May 11, 2009 11.58 11.69 11.56 11.56 116,866 -0.29(-2.43%)
May 08, 2009 11.70 11.87 11.36 11.85 267,978 +0.43(+3.76%)
May 07, 2009 11.75 11.75 11.34 11.42 200,024 -0.16(-1.42%)
May 06, 2009 11.63 11.65 11.43 11.59 235,654 +0.19(+1.70%)
May 05, 2009 11.42 11.42 11.29 11.39 180,392 +0.02(+0.16%)
May 04, 2009 11.33 11.46 11.28 11.38 222,225 +0.48(+4.37%)
May 01, 2009 10.91 10.94 10.83 10.90 38,315 +0.08(+0.71%)
Apr 30, 2009 10.96 10.96 10.74 10.82 264,377 +0.08(+0.77%)
Apr 29, 2009 10.65 10.82 10.65 10.74 245,110 +0.25(+2.41%)
Apr 28, 2009 10.43 10.54 10.38 10.49 355,906 -0.06(-0.61%)
Apr 27, 2009 10.56 10.68 10.48 10.55 530,652 -0.12(-1.10%)
Apr 24, 2009 10.73 10.78 10.62 10.67 424,861 +0.12(+1.11%)
Apr 23, 2009 10.48 10.59 10.41 10.55 1,975,633 +0.24(+2.34%)
Apr 22, 2009 10.35 10.51 10.28 10.31 517,031 -0.09(-0.90%)
Apr 21, 2009 10.23 10.41 10.18 10.41 71,986 +0.19(+1.90%)
Apr 20, 2009 10.42 10.47 10.18 10.21 164,839 -0.37(-3.50%)
Apr 17, 2009 10.62 10.65 10.54 10.58 116,467 -0.04(-0.39%)
Apr 16, 2009 10.57 10.65 10.49 10.62 266,081 +0.02(+0.22%)
Apr 15, 2009 10.46 10.60 10.41 10.60 73,289 +0.21(+1.98%)
Apr 14, 2009 10.38 10.51 10.38 10.39 129,861 +0.03(+0.28%)
Apr 13, 2009 10.24 10.48 10.09 10.36 144,111 +0.12(+1.21%)
Apr 09, 2009 10.22 10.31 10.10 10.24 118,513 +0.30(+3.02%)
Apr 08, 2009 9.970 10.02 9.876 9.941 101,875 +0.07(+0.71%)
Apr 07, 2009 9.894 9.941 9.852 9.870 98,312 -0.16(-1.58%)
Apr 06, 2009 10.08 10.08 9.900 10.03 123,347 -0.12(-1.22%)
Apr 03, 2009 9.882 10.15 9.882 10.15 82,120 +0.15(+1.53%)
Apr 02, 2009 9.982 10.16 9.952 9.999 400,614 +0.28(+2.84%)
Apr 01, 2009 9.482 9.770 9.482 9.723 134,199 +0.28(+2.92%)
Mar 31, 2009 9.523 9.594 9.430 9.447 229,904 +0.10(+1.07%)
Mar 30, 2009 9.470 9.747 9.229 9.347 94,325 -0.57(-5.75%)
Mar 26, 2009 10.06 10.06 9.770 9.917 163,791 +0.14(+1.38%)
Mar 25, 2009 9.717 9.858 9.579 9.782 240,701 +0.18(+1.84%)
Mar 24, 2009 9.600 9.747 9.553 9.606 446,045 -0.14(-1.39%)
Mar 23, 2009 9.564 9.741 9.553 9.741 309,217 +0.49(+5.27%)
Mar 20, 2009 9.417 9.427 9.165 9.253 180,800 -0.15(-1.56%)
Mar 19, 2009 9.459 9.535 9.370 9.400 134,321 +0.05(+0.50%)
Mar 18, 2009 9.041 9.406 8.953 9.353 127,399 +0.26(+2.91%)
Mar 17, 2009 8.912 9.088 8.912 9.088 79,517 +0.14(+1.58%)
Mar 16, 2009 8.959 9.106 8.941 8.947 140,139 +0.12(+1.33%)
Mar 13, 2009 8.871 8.877 8.747 8.830 0 +0.00(+0.00%)
Mar 12, 2009 8.542 8.865 8.530 8.830 159,024 +0.21(+2.46%)
Mar 11, 2009 8.630 8.687 8.547 8.618 172,150 +0.05(+0.62%)
Mar 10, 2009 8.430 8.633 8.430 8.565 271,880 +0.42(+5.20%)
Mar 09, 2009 8.154 8.306 8.118 8.142 430,044 -0.18(-2.19%)
Mar 06, 2009 8.477 8.553 7.977 8.324 0 -0.05(-0.56%)
Mar 05, 2009 8.471 8.590 8.365 8.371 64,234 -0.27(-3.13%)
Mar 04, 2009 8.547 8.764 8.547 8.642 407,833 +0.32(+3.81%)
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.