Skip to main content

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

58.10 +0.18 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 30.62 30.48 30.48 30.48 148,605 +0.02(+0.05%)
Dec 30, 2015 30.74 31.37 30.46 30.46 100,467 -0.30(-0.97%)
Dec 29, 2015 30.83 30.90 30.66 30.76 157,018 -0.02(-0.08%)
Dec 28, 2015 30.54 30.79 30.41 30.78 508,987 +0.20(+0.66%)
Dec 24, 2015 30.58 30.58 30.58 30.58 86,861 -0.09(-0.29%)
Dec 23, 2015 30.52 30.69 30.47 30.67 190,581 +0.31(+1.01%)
Dec 22, 2015 30.36 30.47 30.07 30.36 347,680 +0.19(+0.62%)
Dec 21, 2015 30.16 30.23 29.98 30.18 167,119 +0.32(+1.06%)
Dec 18, 2015 29.98 30.07 29.85 29.86 74,295 +0.08(+0.25%)
Dec 17, 2015 30.14 30.20 29.79 29.79 111,556 -0.24(-0.81%)
Dec 16, 2015 29.81 30.15 29.40 30.03 112,550 +0.37(+1.25%)
Dec 15, 2015 29.57 29.75 29.57 29.66 81,934 +0.47(+1.59%)
Dec 14, 2015 29.16 29.23 28.94 29.19 102,655 +0.39(+1.34%)
Dec 11, 2015 29.17 29.17 28.81 28.81 125,161 -0.98(-3.28%)
Dec 10, 2015 29.85 30.01 29.74 29.79 126,759 -0.14(-0.47%)
Dec 09, 2015 30.02 30.30 29.83 29.93 118,316 -0.28(-0.94%)
Dec 08, 2015 29.98 30.24 29.98 30.21 72,657 -0.43(-1.39%)
Dec 07, 2015 30.71 30.81 30.50 30.64 136,573 -0.21(-0.66%)
Dec 04, 2015 30.56 30.96 30.56 30.84 74,022 +0.29(+0.96%)
Dec 03, 2015 30.69 30.69 30.39 30.55 131,448 +0.03(+0.10%)
Dec 02, 2015 30.70 30.76 30.43 30.52 115,341 -0.26(-0.85%)
Dec 01, 2015 30.74 30.80 30.67 30.78 53,720 +0.09(+0.28%)
Nov 30, 2015 30.60 30.72 30.46 30.69 75,706 +0.18(+0.59%)
Nov 27, 2015 30.74 30.74 30.51 30.51 28,473 -0.46(-1.48%)
Nov 25, 2015 30.92 30.97 30.97 30.97 90,742 -0.13(-0.41%)
Nov 24, 2015 30.92 31.19 30.85 31.10 136,292 +0.09(+0.31%)
Nov 23, 2015 31.13 31.14 30.96 31.00 92,980 -0.23(-0.73%)
Nov 20, 2015 31.20 31.38 31.20 31.23 105,259 +0.18(+0.58%)
Nov 19, 2015 30.88 31.10 30.87 31.05 74,633 +0.22(+0.72%)
Nov 18, 2015 30.58 30.87 30.50 30.83 135,965 +0.21(+0.70%)
Nov 17, 2015 30.65 30.71 30.48 30.61 50,732 -0.02(-0.08%)
Nov 16, 2015 30.28 30.75 30.26 30.64 146,026 +0.51(+1.70%)
Nov 13, 2015 30.38 30.39 30.08 30.13 28,197 -0.36(-1.19%)
Nov 12, 2015 30.59 30.70 30.39 30.49 44,895 -0.19(-0.62%)
Nov 11, 2015 30.81 30.94 30.60 30.68 31,903 -0.02(-0.05%)
Nov 10, 2015 30.73 30.76 30.57 30.69 92,356 +0.00(+0.00%)
Nov 09, 2015 31.02 31.02 30.55 30.69 102,451 -0.63(-2.02%)
Nov 06, 2015 31.24 31.38 30.96 31.33 58,194 -0.25(-0.80%)
Nov 05, 2015 31.59 31.68 31.48 31.58 42,240 -0.01(-0.03%)
Nov 04, 2015 31.96 31.98 31.53 31.59 100,620 -0.19(-0.60%)
Nov 03, 2015 31.51 31.92 31.42 31.77 74,735 +0.24(+0.78%)
Nov 02, 2015 31.20 31.53 31.20 31.53 289,635 +0.56(+1.81%)
Oct 30, 2015 31.07 31.18 30.97 30.97 293,677 -0.02(-0.05%)
Oct 29, 2015 31.03 31.09 30.96 30.99 36,651 -0.22(-0.71%)
Oct 28, 2015 31.50 31.62 31.04 31.21 67,263 -0.24(-0.78%)
Oct 27, 2015 31.61 31.61 31.36 31.45 169,401 -0.28(-0.90%)
Oct 26, 2015 31.84 31.86 31.70 31.74 745,937 -0.22(-0.69%)
Oct 23, 2015 31.96 32.03 31.81 31.96 430,519 +0.11(+0.35%)
Oct 22, 2015 31.62 31.96 31.61 31.85 134,014 +0.57(+1.82%)
Oct 21, 2015 31.45 31.48 31.25 31.28 18,391 -0.39(-1.22%)
Oct 20, 2015 31.63 31.78 31.62 31.66 77,397 +0.10(+0.33%)
Oct 19, 2015 31.63 31.63 31.47 31.56 184,438 -0.36(-1.11%)
Oct 16, 2015 31.84 31.95 31.74 31.92 49,370 -0.01(-0.02%)
Oct 15, 2015 31.65 31.96 31.64 31.92 14,991 +0.69(+2.20%)
Oct 14, 2015 31.22 31.35 31.14 31.24 38,684 +0.36(+1.18%)
Oct 13, 2015 30.94 31.25 30.88 30.88 38,313 -0.43(-1.36%)
Oct 12, 2015 31.46 31.46 31.30 31.30 17,478 -0.13(-0.43%)
Oct 09, 2015 31.51 31.69 31.37 31.44 192,699 +0.18(+0.58%)
Oct 08, 2015 30.91 31.32 30.83 31.25 65,598 +0.10(+0.33%)
Oct 07, 2015 30.96 31.40 30.96 31.15 97,672 +0.71(+2.33%)
Oct 06, 2015 30.52 30.60 30.32 30.44 33,957 -0.10(-0.34%)
Oct 05, 2015 30.39 30.69 30.39 30.54 601,229 +0.47(+1.57%)
Oct 02, 2015 29.25 30.07 29.04 30.07 69,755 +0.78(+2.67%)
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.