SPDR S&P Emerging Markets Small Cap ETF (EWX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 57.38 | 57.56 | 57.29 | 57.48 | 57.48 | 11,528 |
| 07 Jun 2024 | 57.34 | 57.49 | 57.11 | 57.17 | 57.17 | 41,700 |
| 06 Jun 2024 | 57.14 | 57.21 | 57.03 | 57.21 | 57.21 | 18,300 |
| 05 Jun 2024 | 56.79 | 57.10 | 56.75 | 57.10 | 57.10 | 34,000 |
| 04 Jun 2024 | 56.75 | 56.85 | 56.59 | 56.74 | 56.74 | 23,100 |
| 03 Jun 2024 | 58.01 | 58.01 | 57.62 | 57.91 | 57.91 | 158,200 |
| 31 May 2024 | 57.52 | 57.62 | 57.20 | 57.58 | 57.58 | 36,000 |
| 30 May 2024 | 57.67 | 57.77 | 57.47 | 57.58 | 57.58 | 31,400 |
| 29 May 2024 | 57.77 | 57.83 | 57.62 | 57.77 | 57.77 | 33,400 |
| 28 May 2024 | 58.20 | 58.20 | 57.92 | 58.10 | 58.10 | 41,700 |
| 24 May 2024 | 58.08 | 58.25 | 58.08 | 58.10 | 58.10 | 34,600 |
| 23 May 2024 | 58.47 | 58.47 | 57.77 | 57.92 | 57.92 | 42,000 |
| 22 May 2024 | 58.73 | 58.75 | 58.52 | 58.65 | 58.65 | 25,500 |
| 21 May 2024 | 58.75 | 58.77 | 58.65 | 58.69 | 58.69 | 25,700 |
| 20 May 2024 | 58.92 | 59.07 | 58.92 | 59.06 | 59.06 | 34,200 |
| 17 May 2024 | 58.75 | 59.06 | 58.75 | 59.01 | 59.01 | 24,500 |
| 16 May 2024 | 58.40 | 58.52 | 58.30 | 58.41 | 58.41 | 43,600 |
| 15 May 2024 | 58.18 | 58.43 | 58.02 | 58.37 | 58.37 | 69,900 |
| 14 May 2024 | 57.69 | 57.77 | 57.64 | 57.75 | 57.75 | 17,100 |
| 13 May 2024 | 57.46 | 57.49 | 57.34 | 57.37 | 57.37 | 41,700 |
| 10 May 2024 | 57.60 | 57.60 | 57.28 | 57.38 | 57.38 | 40,800 |
| 09 May 2024 | 57.39 | 57.56 | 57.27 | 57.50 | 57.50 | 122,100 |
| 08 May 2024 | 57.40 | 57.58 | 57.40 | 57.56 | 57.56 | 364,800 |
| 07 May 2024 | 57.73 | 57.75 | 57.54 | 57.65 | 57.65 | 26,900 |
| 06 May 2024 | 58.03 | 58.08 | 57.93 | 58.03 | 58.03 | 28,900 |
| 03 May 2024 | 58.22 | 58.23 | 57.89 | 58.18 | 58.18 | 61,700 |
| 02 May 2024 | 57.60 | 58.00 | 57.43 | 57.90 | 57.90 | 41,000 |
| 01 May 2024 | 56.97 | 57.35 | 56.81 | 56.91 | 56.91 | 24,400 |
| 30 Apr 2024 | 56.95 | 57.04 | 56.73 | 56.73 | 56.73 | 41,700 |
| 29 Apr 2024 | 57.00 | 57.33 | 57.00 | 57.22 | 57.22 | 26,900 |
| 26 Apr 2024 | 56.38 | 56.63 | 56.38 | 56.63 | 56.63 | 29,200 |
| 25 Apr 2024 | 55.68 | 56.09 | 55.64 | 56.07 | 56.07 | 39,900 |
| 24 Apr 2024 | 55.83 | 55.83 | 55.67 | 55.80 | 55.80 | 21,600 |
| 23 Apr 2024 | 55.39 | 55.72 | 55.39 | 55.67 | 55.67 | 41,700 |
| 22 Apr 2024 | 55.07 | 55.39 | 55.02 | 55.33 | 55.33 | 74,600 |
| 19 Apr 2024 | 55.26 | 55.39 | 55.10 | 55.17 | 55.17 | 31,200 |
| 18 Apr 2024 | 55.53 | 55.72 | 55.41 | 55.61 | 55.61 | 35,800 |
| 17 Apr 2024 | 55.50 | 55.50 | 55.22 | 55.35 | 55.35 | 58,000 |
| 16 Apr 2024 | 54.73 | 54.84 | 54.51 | 54.71 | 54.71 | 63,000 |
| 15 Apr 2024 | 56.21 | 56.21 | 55.56 | 55.65 | 55.65 | 23,600 |
| 12 Apr 2024 | 56.59 | 56.59 | 56.04 | 56.06 | 56.06 | 43,500 |
| 11 Apr 2024 | 56.82 | 56.93 | 56.55 | 56.92 | 56.92 | 26,300 |
| 10 Apr 2024 | 56.79 | 56.83 | 56.52 | 56.79 | 56.79 | 72,000 |
| 09 Apr 2024 | 57.43 | 57.55 | 57.29 | 57.50 | 57.50 | 36,800 |
| 08 Apr 2024 | 57.05 | 57.11 | 56.96 | 57.09 | 57.09 | 21,000 |
| 05 Apr 2024 | 56.57 | 56.79 | 56.51 | 56.74 | 56.74 | 43,200 |
| 04 Apr 2024 | 57.03 | 57.20 | 56.57 | 56.62 | 56.62 | 24,400 |
| 03 Apr 2024 | 56.65 | 56.81 | 56.45 | 56.69 | 56.69 | 2,315,900 |
| 02 Apr 2024 | 56.53 | 56.60 | 56.32 | 56.45 | 56.45 | 156,000 |
| 01 Apr 2024 | 56.43 | 56.63 | 56.26 | 56.33 | 56.33 | 74,200 |
| 28 Mar 2024 | 55.71 | 55.91 | 55.71 | 55.80 | 55.80 | 109,300 |
| 27 Mar 2024 | 55.58 | 55.76 | 55.51 | 55.70 | 55.70 | 35,400 |
| 26 Mar 2024 | 55.70 | 55.70 | 55.52 | 55.52 | 55.52 | 24,200 |
| 25 Mar 2024 | 55.96 | 56.16 | 55.96 | 56.09 | 56.09 | 34,500 |
| 22 Mar 2024 | 56.23 | 56.23 | 55.94 | 55.99 | 55.99 | 47,200 |
| 21 Mar 2024 | 56.53 | 56.53 | 56.28 | 56.39 | 56.39 | 80,500 |
| 20 Mar 2024 | 55.93 | 56.27 | 55.81 | 56.24 | 56.24 | 59,300 |
| 19 Mar 2024 | 56.03 | 56.03 | 55.63 | 55.82 | 55.82 | 28,800 |
| 18 Mar 2024 | 56.03 | 56.05 | 55.87 | 55.87 | 55.87 | 49,500 |
| 15 Mar 2024 | 55.70 | 55.91 | 55.66 | 55.69 | 55.69 | 44,100 |
| 14 Mar 2024 | 55.98 | 55.98 | 55.52 | 55.59 | 55.59 | 37,900 |
| 13 Mar 2024 | 55.93 | 55.93 | 55.65 | 55.72 | 55.72 | 101,600 |
| 12 Mar 2024 | 56.48 | 56.48 | 56.10 | 56.40 | 56.40 | 65,200 |
| 11 Mar 2024 | 56.28 | 56.31 | 56.16 | 56.21 | 56.21 | 33,000 |
| 08 Mar 2024 | 56.43 | 56.50 | 56.18 | 56.23 | 56.23 | 48,500 |
| 07 Mar 2024 | 56.38 | 56.58 | 56.29 | 56.57 | 56.57 | 26,000 |
| 06 Mar 2024 | 56.48 | 56.57 | 56.36 | 56.43 | 56.43 | 143,700 |
| 05 Mar 2024 | 56.44 | 56.46 | 56.15 | 56.26 | 56.26 | 55,400 |
| 04 Mar 2024 | 56.63 | 56.63 | 56.41 | 56.52 | 56.52 | 89,900 |
| 01 Mar 2024 | 56.32 | 56.72 | 56.31 | 56.66 | 56.66 | 85,600 |
| 29 Feb 2024 | 55.94 | 56.14 | 55.89 | 55.99 | 55.99 | 47,000 |
| 28 Feb 2024 | 55.91 | 55.91 | 55.36 | 55.48 | 55.48 | 123,400 |
| 27 Feb 2024 | 56.35 | 56.43 | 56.31 | 56.32 | 56.32 | 37,600 |
| 26 Feb 2024 | 56.09 | 56.33 | 56.09 | 56.15 | 56.15 | 68,500 |
| 23 Feb 2024 | 56.15 | 56.23 | 56.05 | 56.17 | 56.17 | 47,200 |
| 22 Feb 2024 | 56.00 | 56.13 | 55.93 | 56.13 | 56.13 | 71,500 |
| 21 Feb 2024 | 55.66 | 55.80 | 55.55 | 55.69 | 55.69 | 70,300 |
| 20 Feb 2024 | 55.63 | 55.75 | 55.51 | 55.71 | 55.71 | 55,300 |
| 16 Feb 2024 | 55.33 | 55.53 | 55.30 | 55.40 | 55.40 | 86,700 |
| 15 Feb 2024 | 54.87 | 55.08 | 54.86 | 55.06 | 55.06 | 109,300 |
| 14 Feb 2024 | 54.42 | 54.76 | 54.42 | 54.55 | 54.55 | 141,800 |
| 13 Feb 2024 | 54.26 | 54.26 | 53.67 | 53.81 | 53.81 | 52,600 |
| 12 Feb 2024 | 54.44 | 54.95 | 54.44 | 54.74 | 54.74 | 45,500 |
| 09 Feb 2024 | 54.62 | 54.95 | 54.53 | 54.80 | 54.80 | 164,200 |
| 08 Feb 2024 | 54.64 | 54.83 | 54.52 | 54.67 | 54.67 | 92,900 |
| 07 Feb 2024 | 54.46 | 54.69 | 54.46 | 54.62 | 54.62 | 129,400 |
| 06 Feb 2024 | 54.02 | 54.53 | 54.02 | 54.53 | 54.53 | 92,400 |
| 05 Feb 2024 | 53.27 | 53.40 | 53.12 | 53.30 | 53.30 | 95,400 |
| 02 Feb 2024 | 53.92 | 53.99 | 53.65 | 53.88 | 53.88 | 53,800 |
| 01 Feb 2024 | 54.42 | 54.64 | 54.26 | 54.54 | 54.54 | 82,100 |
| 31 Jan 2024 | 54.56 | 54.69 | 54.13 | 54.24 | 54.24 | 68,200 |
| 30 Jan 2024 | 54.60 | 54.60 | 54.37 | 54.52 | 54.52 | 91,400 |
| 29 Jan 2024 | 54.99 | 55.00 | 54.71 | 54.89 | 54.89 | 74,800 |
| 26 Jan 2024 | 54.94 | 55.07 | 54.84 | 54.93 | 54.93 | 86,500 |
| 25 Jan 2024 | 54.89 | 55.13 | 54.86 | 54.96 | 54.96 | 70,400 |
| 24 Jan 2024 | 54.85 | 54.98 | 54.64 | 54.77 | 54.77 | 72,600 |
| 23 Jan 2024 | 54.19 | 54.20 | 53.95 | 53.98 | 53.98 | 291,400 |
| 22 Jan 2024 | 54.27 | 54.44 | 54.21 | 54.26 | 54.26 | 77,700 |
| 19 Jan 2024 | 54.26 | 54.67 | 54.23 | 54.57 | 54.57 | 82,900 |
| 18 Jan 2024 | 54.29 | 54.29 | 54.10 | 54.18 | 54.18 | 35,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.