SPDR S&P Emerging Markets Small Cap ETF (EWX)
NYSEARCA: EWX · Real-Time Price · USD
67.79
+0.24 (0.36%)
Oct 27, 2025, 4:00 PM EDT - Market closed
EWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 67.77 | 67.80 | 67.57 | 67.71 | - | 0.24% | 11,499 |
| 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 | 66.14 | -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 |
| Sep 15, 2025 | 67.67 | 67.67 | 67.51 | 67.55 | 67.55 | 0.36% | 9,227 |
| Sep 12, 2025 | 67.20 | 67.36 | 67.20 | 67.31 | 67.31 | -0.14% | 12,546 |
| Sep 11, 2025 | 67.05 | 67.57 | 66.51 | 67.40 | 67.40 | 0.60% | 18,389 |
| Sep 10, 2025 | 66.96 | 67.18 | 66.89 | 67.00 | 67.00 | 0.04% | 22,774 |
| Sep 9, 2025 | 66.91 | 67.03 | 66.84 | 66.97 | 66.97 | -0.35% | 13,181 |
| Sep 8, 2025 | 67.12 | 67.22 | 66.99 | 67.21 | 67.21 | 0.67% | 18,683 |
| Sep 5, 2025 | 66.83 | 66.83 | 66.46 | 66.76 | 66.76 | 1.38% | 10,124 |
| Sep 4, 2025 | 65.46 | 65.86 | 65.42 | 65.85 | 65.85 | -0.54% | 24,333 |
| Sep 3, 2025 | 65.94 | 66.37 | 65.89 | 66.21 | 66.21 | 0.85% | 155,652 |
| Sep 2, 2025 | 65.35 | 65.69 | 65.35 | 65.65 | 65.65 | -1.19% | 39,110 |
| Aug 29, 2025 | 66.51 | 66.58 | 66.35 | 66.44 | 66.44 | -0.38% | 48,056 |
| Aug 28, 2025 | 66.46 | 66.82 | 66.46 | 66.70 | 66.70 | 0.84% | 46,863 |
| Aug 27, 2025 | 65.82 | 66.38 | 65.80 | 66.14 | 66.14 | -0.36% | 79,404 |
| Aug 26, 2025 | 66.37 | 66.53 | 66.33 | 66.38 | 66.38 | -0.02% | 45,668 |
| Aug 25, 2025 | 66.53 | 66.73 | 66.39 | 66.40 | 66.40 | -0.22% | 19,326 |
| Aug 22, 2025 | 65.86 | 66.66 | 65.86 | 66.54 | 66.54 | 1.57% | 16,698 |
| Aug 21, 2025 | 65.60 | 65.61 | 65.43 | 65.51 | 65.51 | -0.21% | 4,485 |
| Aug 20, 2025 | 65.58 | 65.65 | 65.36 | 65.65 | 65.65 | -0.06% | 16,034 |
| Aug 19, 2025 | 65.88 | 65.96 | 65.61 | 65.69 | 65.69 | -0.67% | 11,367 |
| Aug 18, 2025 | 65.86 | 66.14 | 65.86 | 66.14 | 66.14 | 1.51% | 48,911 |