Indicators

S&P Smallcap Intl SPDR (NY: GWX )

32.75 +0.22 (+0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.11	14.35	14.08	14.11	551,045	-0.27(-1.86%)
May 27, 2010	14.11	14.39	14.04	14.38	243,911	+0.73(+5.37%)
May 26, 2010	13.86	13.93	13.63	13.64	280,884	-0.17(-1.23%)
May 25, 2010	13.48	13.81	13.41	13.81	251,826	-0.08(-0.59%)
May 24, 2010	14.00	14.13	13.90	13.90	229,618	-0.31(-2.19%)
May 21, 2010	13.71	14.27	13.71	14.21	807,661	+0.36(+2.63%)
May 20, 2010	13.80	14.11	13.77	13.84	468,708	-0.57(-3.96%)
May 19, 2010	14.37	14.46	14.20	14.41	187,455	-0.02(-0.16%)
May 18, 2010	14.96	14.96	14.40	14.44	278,783	-0.43(-2.89%)
May 17, 2010	14.93	14.98	14.54	14.87	603,501	-0.12(-0.82%)
May 14, 2010	14.99	15.17	14.86	14.99	193,036	-0.15(-0.97%)
May 13, 2010	15.33	15.35	15.14	15.14	335,213	-0.15(-1.00%)
May 12, 2010	15.17	15.37	15.17	15.29	784,955	+0.22(+1.48%)
May 11, 2010	15.26	15.30	15.07	15.07	415,100	-0.18(-1.19%)
May 10, 2010	15.13	15.25	15.10	15.25	780,701	+0.80(+5.53%)
May 07, 2010	14.63	14.90	14.28	14.45	1,195,788	-0.29(-1.99%)
May 06, 2010	15.26	15.26	0.0059	14.74	819,373	-0.45(-2.94%)
May 05, 2010	15.18	15.36	15.13	15.19	241,774	-0.25(-1.60%)
May 04, 2010	15.77	15.77	15.43	15.44	305,289	-0.68(-4.20%)

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.