Skip to main content

S&P Smallcap Intl SPDR (NY: GWX )

31.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 29.30 29.30 29.14 29.24 81,039 -0.14(-0.46%)
Nov 29, 2023 29.36 29.48 29.33 29.38 72,273 +0.05(+0.17%)
Nov 28, 2023 29.16 29.40 29.09 29.33 71,813 +0.20(+0.70%)
Nov 27, 2023 29.13 29.16 29.05 29.12 64,326 -0.05(-0.17%)
Nov 24, 2023 29.04 29.17 29.02 29.17 28,542 +0.19(+0.64%)
Nov 22, 2023 28.92 28.99 28.83 28.99 45,948 +0.11(+0.37%)
Nov 21, 2023 29.05 29.10 28.87 28.88 70,636 -0.15(-0.50%)
Nov 20, 2023 28.86 29.08 28.86 29.03 37,827 +0.16(+0.54%)
Nov 17, 2023 28.74 28.91 28.72 28.87 95,073 +0.37(+1.30%)
Nov 16, 2023 28.52 28.62 28.43 28.50 53,608 -0.15(-0.51%)
Nov 15, 2023 28.70 28.83 28.61 28.65 50,389 -0.15(-0.51%)
Nov 14, 2023 28.37 28.82 28.37 28.79 38,168 +0.84(+3.00%)
Nov 13, 2023 27.74 27.98 27.72 27.96 42,289 -0.03(-0.11%)
Nov 10, 2023 27.85 28.08 27.73 27.98 97,073 +0.10(+0.35%)
Nov 09, 2023 28.20 28.30 27.80 27.89 113,384 -0.01(-0.03%)
Nov 08, 2023 27.93 28.04 27.83 27.90 38,002 -0.21(-0.76%)
Nov 07, 2023 28.17 28.23 28.01 28.11 40,991 -0.26(-0.93%)
Nov 06, 2023 28.52 28.52 28.28 28.37 55,364 -0.13(-0.44%)
Nov 03, 2023 28.29 28.61 28.20 28.50 80,033 +0.55(+1.95%)
Nov 02, 2023 27.74 27.98 27.74 27.96 25,632 +0.71(+2.61%)
Nov 01, 2023 27.02 27.31 27.02 27.24 89,131 +0.17(+0.61%)
Oct 31, 2023 27.04 27.15 26.94 27.08 66,354 +0.18(+0.65%)
Oct 30, 2023 26.83 26.95 26.71 26.90 102,923 +0.33(+1.25%)
Oct 27, 2023 26.81 26.81 26.51 26.57 43,557 +0.08(+0.29%)
Oct 26, 2023 26.58 26.61 26.37 26.49 55,819 -0.14(-0.51%)
Oct 25, 2023 26.80 26.86 26.58 26.63 65,708 -0.42(-1.55%)
Oct 24, 2023 26.90 27.08 26.90 27.05 46,244 +0.28(+1.06%)
Oct 23, 2023 26.60 26.97 26.52 26.77 56,930 -0.05(-0.18%)
Oct 20, 2023 27.05 27.08 26.81 26.82 61,130 -0.25(-0.94%)
Oct 19, 2023 27.24 27.42 26.95 27.07 59,331 -0.12(-0.43%)
Oct 18, 2023 27.46 27.47 27.17 27.19 44,340 -0.47(-1.69%)
Oct 17, 2023 27.47 27.78 27.47 27.65 197,856 +0.05(+0.18%)
Oct 16, 2023 27.45 27.68 27.45 27.60 46,785 +0.10(+0.35%)
Oct 13, 2023 27.75 27.75 27.47 27.51 51,240 -0.31(-1.12%)
Oct 12, 2023 28.22 28.22 27.76 27.82 44,172 -0.28(-1.01%)
Oct 11, 2023 28.16 28.24 28.00 28.10 108,505 -0.04(-0.14%)
Oct 10, 2023 28.00 28.30 27.98 28.14 199,526 +0.28(+1.01%)
Oct 09, 2023 27.70 27.94 27.60 27.86 42,995 -0.05(-0.17%)
Oct 06, 2023 27.56 27.98 27.44 27.91 39,447 +0.27(+0.99%)
Oct 05, 2023 27.59 27.67 27.44 27.63 47,904 +0.33(+1.21%)
Oct 04, 2023 27.37 27.37 27.14 27.30 41,002 -0.23(-0.85%)
Oct 03, 2023 27.67 27.69 27.34 27.54 65,587 -0.41(-1.46%)
Oct 02, 2023 28.20 28.22 27.89 27.95 78,005 -0.45(-1.58%)
Sep 29, 2023 28.67 28.74 28.35 28.39 40,130 -0.15(-0.51%)
Sep 28, 2023 28.33 28.60 28.32 28.54 48,072 +0.16(+0.55%)
Sep 27, 2023 28.48 28.57 28.24 28.38 35,158 +0.07(+0.24%)
Sep 26, 2023 28.46 28.55 28.28 28.32 30,877 -0.49(-1.69%)
Sep 25, 2023 28.78 28.89 28.76 28.80 34,283 -0.06(-0.20%)
Sep 22, 2023 29.06 29.13 28.85 28.86 28,051 +0.10(+0.34%)
Sep 21, 2023 28.92 29.04 28.76 28.76 47,884 -0.53(-1.80%)
Sep 20, 2023 29.48 29.64 29.19 29.29 44,497 -0.17(-0.56%)
Sep 19, 2023 29.53 29.58 29.40 29.46 67,058 +0.02(+0.07%)
Sep 18, 2023 29.40 29.52 29.34 29.44 22,185 -0.07(-0.23%)
Sep 15, 2023 29.65 29.70 29.48 29.50 13,138 -0.16(-0.53%)
Sep 14, 2023 29.51 29.74 29.51 29.66 27,840 +0.32(+1.10%)
Sep 13, 2023 29.45 29.48 29.30 29.34 27,552 -0.19(-0.66%)
Sep 12, 2023 29.54 29.66 29.51 29.53 70,208 -0.20(-0.67%)
Sep 11, 2023 29.65 29.81 29.61 29.73 41,149 +0.36(+1.23%)
Sep 08, 2023 29.37 29.50 29.37 29.37 18,808 -0.07(-0.25%)
Sep 07, 2023 29.57 29.57 29.38 29.45 38,031 -0.15(-0.49%)
Sep 06, 2023 29.78 29.78 29.51 29.59 43,792 -0.16(-0.52%)
Sep 05, 2023 29.96 29.96 29.72 29.75 22,992 -0.21(-0.72%)
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.