SPDR S&P Emerging Markets Small Cap ETF (EWX)
NYSEARCA: EWX · Real-Time Price · USD
65.12
+0.31 (0.48%)
Nov 24, 2025, 2:28 PM EST - Market open
EWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 64.73 | 65.05 | 64.73 | 65.00 | - | 0.29% | 8,990 |
| Nov 21, 2025 | 64.25 | 64.88 | 64.18 | 64.81 | 64.81 | -0.53% | 29,755 |
| Nov 20, 2025 | 66.28 | 66.28 | 64.99 | 65.16 | 65.16 | -0.69% | 85,639 |
| Nov 19, 2025 | 65.66 | 66.02 | 65.61 | 65.61 | 65.61 | -0.67% | 17,371 |
| Nov 18, 2025 | 66.00 | 66.20 | 65.79 | 66.05 | 66.05 | -0.60% | 29,670 |
| Nov 17, 2025 | 66.73 | 66.91 | 66.19 | 66.45 | 66.45 | -1.09% | 24,106 |
| Nov 14, 2025 | 67.00 | 67.49 | 67.00 | 67.19 | 67.18 | 0.46% | 21,967 |
| Nov 13, 2025 | 67.46 | 67.56 | 66.87 | 66.88 | 66.88 | -0.80% | 57,692 |
| Nov 12, 2025 | 67.42 | 67.44 | 67.31 | 67.42 | 67.42 | -0.17% | 14,124 |
| Nov 11, 2025 | 67.31 | 67.60 | 67.31 | 67.53 | 67.53 | 0.15% | 22,821 |
| Nov 10, 2025 | 67.16 | 67.43 | 67.06 | 67.43 | 67.43 | 0.88% | 17,238 |
| Nov 7, 2025 | 66.99 | 66.99 | 66.40 | 66.84 | 66.84 | -0.33% | 56,441 |
| Nov 6, 2025 | 67.59 | 67.59 | 67.00 | 67.06 | 67.06 | -0.70% | 30,367 |
| Nov 5, 2025 | 67.33 | 67.74 | 67.30 | 67.53 | 67.53 | 0.79% | 124,116 |
| Nov 4, 2025 | 66.87 | 67.18 | 66.56 | 67.00 | 67.00 | -0.79% | 1,584,609 |
| Nov 3, 2025 | 67.50 | 67.58 | 67.24 | 67.53 | 67.53 | 0.40% | 17,752 |
| Oct 31, 2025 | 67.24 | 67.30 | 67.05 | 67.26 | 67.26 | 0.30% | 9,352 |
| Oct 30, 2025 | 67.17 | 67.25 | 67.06 | 67.06 | 67.06 | -0.90% | 9,972 |
| Oct 29, 2025 | 67.99 | 67.99 | 67.44 | 67.67 | 67.67 | -0.02% | 20,324 |
| Oct 28, 2025 | 67.42 | 67.79 | 67.42 | 67.68 | 67.68 | -0.16% | 25,529 |
| Oct 27, 2025 | 67.77 | 67.80 | 67.57 | 67.79 | 67.79 | 0.36% | 11,880 |
| Oct 24, 2025 | 67.50 | 67.62 | 67.45 | 67.55 | 67.55 | 0.45% | 9,187 |
| Oct 23, 2025 | 67.04 | 67.28 | 67.03 | 67.25 | 67.25 | 0.31% | 13,542 |
| Oct 22, 2025 | 67.00 | 67.34 | 66.81 | 67.04 | 67.04 | 0.16% | 14,856 |
| Oct 21, 2025 | 67.05 | 67.24 | 66.93 | 66.93 | 66.93 | -0.47% | 14,585 |
| Oct 20, 2025 | 66.91 | 67.25 | 66.91 | 67.25 | 67.25 | 0.82% | 10,834 |
| Oct 17, 2025 | 66.32 | 66.73 | 66.32 | 66.70 | 66.70 | -0.55% | 8,189 |
| Oct 16, 2025 | 67.14 | 67.38 | 66.97 | 67.07 | 67.07 | -0.01% | 74,065 |
| Oct 15, 2025 | 66.97 | 67.10 | 66.73 | 67.08 | 67.08 | 1.43% | 19,988 |
| Oct 14, 2025 | 66.04 | 66.40 | 66.04 | 66.14 | 66.13 | -1.07% | 14,941 |
| Oct 13, 2025 | 66.90 | 66.92 | 66.71 | 66.85 | 66.85 | 2.01% | 7,453 |
| Oct 10, 2025 | 67.39 | 67.40 | 65.45 | 65.53 | 65.53 | -2.47% | 38,491 |
| Oct 9, 2025 | 67.71 | 67.71 | 67.05 | 67.20 | 67.20 | -0.55% | 21,258 |
| Oct 8, 2025 | 67.44 | 67.66 | 67.37 | 67.57 | 67.57 | 0.26% | 11,588 |
| Oct 7, 2025 | 67.91 | 67.91 | 67.37 | 67.39 | 67.39 | -0.17% | 16,479 |
| Oct 6, 2025 | 67.58 | 67.62 | 67.51 | 67.51 | 67.51 | -0.03% | 22,516 |
| Oct 3, 2025 | 67.42 | 67.66 | 67.36 | 67.53 | 67.53 | 0.26% | 26,719 |
| Oct 2, 2025 | 67.46 | 67.46 | 67.16 | 67.35 | 67.35 | -0.15% | 17,877 |
| Oct 1, 2025 | 67.35 | 67.63 | 67.35 | 67.45 | 67.45 | 0.24% | 37,592 |
| Sep 30, 2025 | 67.07 | 67.29 | 67.05 | 67.29 | 67.29 | 0.64% | 29,995 |
| Sep 29, 2025 | 66.98 | 67.03 | 66.76 | 66.86 | 66.86 | 0.48% | 21,216 |
| Sep 26, 2025 | 66.33 | 66.60 | 66.27 | 66.54 | 66.54 | -0.44% | 31,797 |
| Sep 25, 2025 | 67.01 | 67.06 | 66.70 | 66.84 | 66.84 | -0.59% | 32,646 |
| Sep 24, 2025 | 67.55 | 67.58 | 67.14 | 67.23 | 67.23 | -0.66% | 26,975 |
| Sep 23, 2025 | 67.72 | 67.87 | 67.60 | 67.68 | 67.68 | -0.54% | 12,794 |
| Sep 22, 2025 | 68.06 | 68.11 | 67.92 | 68.05 | 68.05 | -0.06% | 52,243 |
| Sep 19, 2025 | 68.00 | 68.22 | 67.92 | 68.09 | 68.09 | 0.18% | 16,495 |
| Sep 18, 2025 | 68.01 | 68.10 | 67.82 | 67.97 | 67.97 | -0.22% | 76,452 |
| Sep 17, 2025 | 68.37 | 68.65 | 68.11 | 68.12 | 68.12 | 0.15% | 18,987 |
| Sep 16, 2025 | 68.01 | 68.05 | 67.81 | 68.02 | 68.02 | 0.70% | 18,154 |