Skip to main content

S&P Smallcap Intl SPDR (NY: GWX )

31.65 -0.07 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.900 10.06 9.749 10.06 134,606 +0.13(+1.34%)
Nov 26, 2008 9.500 10.09 9.500 9.923 485,873 +0.07(+0.71%)
Nov 25, 2008 9.842 9.969 9.534 9.853 315,662 +0.01(+0.12%)
Nov 24, 2008 9.685 9.992 9.447 9.842 211,223 +0.41(+4.36%)
Nov 21, 2008 9.256 9.442 8.920 9.430 522,886 +0.70(+8.03%)
Nov 20, 2008 9.361 9.366 8.248 8.729 506,240 -0.60(-6.46%)
Nov 19, 2008 9.569 9.929 9.268 9.332 349,463 -0.57(-5.74%)
Nov 18, 2008 9.691 9.900 9.581 9.900 327,299 -0.08(-0.76%)
Nov 17, 2008 10.02 10.40 9.842 9.975 311,827 -0.23(-2.22%)
Nov 14, 2008 10.22 10.54 9.923 10.20 724,696 -0.53(-4.97%)
Nov 13, 2008 10.15 10.73 9.674 10.73 747,277 +0.67(+6.62%)
Nov 12, 2008 10.18 10.35 10.00 10.07 894,701 -0.33(-3.18%)
Nov 11, 2008 10.50 10.88 10.25 10.40 1,462,591 -0.35(-3.24%)
Nov 10, 2008 10.94 10.95 10.48 10.75 771,556 +0.02(+0.22%)
Nov 07, 2008 10.72 10.93 10.36 10.72 1,321,506 +0.50(+4.88%)
Nov 06, 2008 10.55 10.86 10.18 10.22 562,258 -0.63(-5.82%)
Nov 05, 2008 11.73 11.73 10.86 10.86 375,389 -0.47(-4.18%)
Nov 04, 2008 11.14 11.73 11.04 11.33 375,633 +0.71(+6.69%)
Nov 03, 2008 10.44 11.01 10.44 10.62 215,503 +0.04(+0.38%)
Oct 31, 2008 10.90 10.90 10.28 10.58 456,996 +0.17(+1.67%)
Oct 30, 2008 10.64 10.64 10.09 10.40 351,720 +0.33(+3.28%)
Oct 29, 2008 10.13 10.47 9.847 10.07 617,049 -0.30(-2.85%)
Oct 28, 2008 9.494 10.37 8.787 10.37 253,564 +1.56(+17.70%)
Oct 27, 2008 9.181 9.813 8.810 8.810 1,754,646 -0.55(-5.88%)
Oct 24, 2008 9.569 9.691 9.252 9.361 3,954,594 -0.70(-6.92%)
Oct 23, 2008 9.685 10.35 9.674 10.06 1,931,488 -0.12(-1.14%)
Oct 22, 2008 10.89 10.95 10.04 10.17 1,810,238 -0.70(-6.40%)
Oct 21, 2008 11.69 11.69 10.79 10.87 1,183,436 -0.52(-4.57%)
Oct 20, 2008 10.53 11.39 10.53 11.39 216,658 +0.51(+4.67%)
Oct 17, 2008 11.54 11.56 10.43 10.88 607,010 -0.22(-1.98%)
Oct 16, 2008 10.26 11.10 10.26 11.10 309,732 +0.44(+4.13%)
Oct 15, 2008 11.51 11.51 10.66 10.66 324,572 -1.18(-9.99%)
Oct 14, 2008 13.01 14.24 11.55 11.84 496,564 +0.01(+0.05%)
Oct 13, 2008 11.95 12.61 10.68 11.84 899,920 +1.11(+10.38%)
Oct 10, 2008 11.30 11.82 9.853 10.72 604,252 -0.06(-0.54%)
Oct 09, 2008 10.93 11.78 10.66 10.78 457,191 -0.63(-5.50%)
Oct 08, 2008 11.59 11.73 11.20 11.41 330,469 -0.32(-2.76%)
Oct 07, 2008 12.86 12.95 11.69 11.73 428,291 -0.64(-5.20%)
Oct 06, 2008 12.97 12.97 11.82 12.37 389,056 -0.70(-5.33%)
Oct 03, 2008 13.41 13.57 13.02 13.07 210,652 -0.20(-1.53%)
Oct 02, 2008 13.65 13.65 13.24 13.27 429,603 -0.69(-4.97%)
Oct 01, 2008 14.14 14.14 13.75 13.97 430,193 -0.18(-1.25%)
Sep 30, 2008 13.46 14.18 13.46 14.14 504,235 +0.49(+3.62%)
Sep 29, 2008 14.92 14.92 13.55 13.65 228,505 -1.24(-8.32%)
Sep 26, 2008 14.80 14.89 14.66 14.89 0 -0.17(-1.12%)
Sep 25, 2008 14.58 15.22 14.58 15.06 165,695 +0.09(+0.58%)
Sep 24, 2008 15.61 15.61 14.91 14.97 326,017 -0.01(-0.08%)
Sep 23, 2008 15.72 15.72 14.53 14.98 347,142 -0.05(-0.31%)
Sep 22, 2008 16.00 16.23 15.01 15.03 463,806 -0.85(-5.37%)
Sep 19, 2008 15.08 16.00 15.07 15.88 0 +0.97(+6.50%)
Sep 18, 2008 13.97 15.01 13.97 14.91 1,249,917 +0.59(+4.12%)
Sep 17, 2008 14.92 14.92 14.27 14.32 146,066 -0.49(-3.32%)
Sep 16, 2008 14.50 14.91 14.49 14.81 270,569 +0.04(+0.24%)
Sep 15, 2008 14.50 14.97 14.50 14.78 174,371 -0.45(-2.97%)
Sep 12, 2008 15.45 15.45 15.02 15.23 458,026 +0.24(+1.58%)
Sep 11, 2008 14.77 15.00 14.77 14.99 899,470 -0.15(-0.99%)
Sep 10, 2008 15.35 15.35 14.72 15.14 165,010 +0.17(+1.16%)
Sep 09, 2008 15.60 15.60 14.97 14.97 191,174 -0.57(-3.66%)
Sep 08, 2008 16.09 16.49 15.34 15.54 135,205 +0.23(+1.51%)
Sep 05, 2008 15.08 15.38 15.08 15.31 0 -0.05(-0.30%)
Sep 04, 2008 15.71 15.71 15.29 15.35 209,544 -0.52(-3.25%)
Sep 03, 2008 16.43 16.43 15.75 15.87 140,420 +0.03(+0.22%)
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.