SPDR S&P Emerging Markets Small Cap ETF (EWX)
NYSEARCA: EWX · Real-Time Price · USD
57.05
-1.05 (-1.81%)
At close: Mar 28, 2025, 4:00 PM
57.16
+0.11 (0.19%)
After-hours: Mar 28, 2025, 4:15 PM EDT
EWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 57.56 | 57.56 | 57.05 | 57.05 | 57.05 | -1.81% | 97,499 |
| Mar 27, 2025 | 58.01 | 58.25 | 57.96 | 58.10 | 58.10 | 0.40% | 32,015 |
| Mar 26, 2025 | 58.17 | 58.17 | 57.78 | 57.87 | 57.87 | -0.45% | 30,084 |
| Mar 25, 2025 | 58.24 | 58.34 | 58.10 | 58.13 | 58.13 | -0.34% | 22,136 |
| Mar 24, 2025 | 58.37 | 58.48 | 58.28 | 58.33 | 58.33 | -0.02% | 25,429 |
| Mar 21, 2025 | 58.22 | 58.43 | 58.20 | 58.34 | 58.34 | -0.34% | 15,782 |
| Mar 20, 2025 | 58.53 | 58.76 | 58.47 | 58.54 | 58.54 | -0.39% | 22,480 |
| Mar 19, 2025 | 58.83 | 58.95 | 58.66 | 58.77 | 58.77 | -0.10% | 34,187 |
| Mar 18, 2025 | 59.01 | 59.01 | 58.79 | 58.83 | 58.83 | -0.26% | 23,155 |
| Mar 17, 2025 | 58.50 | 59.04 | 58.50 | 58.99 | 58.99 | 0.64% | 28,964 |
| Mar 14, 2025 | 58.25 | 58.61 | 58.25 | 58.61 | 58.61 | 1.77% | 75,347 |
| Mar 13, 2025 | 57.61 | 57.63 | 57.35 | 57.59 | 57.59 | -0.64% | 21,759 |
| Mar 12, 2025 | 57.98 | 58.09 | 57.78 | 57.96 | 57.96 | 0.31% | 46,537 |
| Mar 11, 2025 | 57.84 | 58.05 | 57.54 | 57.78 | 57.78 | 0.38% | 29,761 |
| Mar 10, 2025 | 58.09 | 58.09 | 57.34 | 57.56 | 57.56 | -1.93% | 40,102 |
| Mar 7, 2025 | 58.43 | 58.73 | 58.19 | 58.69 | 58.69 | 0.44% | 36,256 |
| Mar 6, 2025 | 58.65 | 58.84 | 58.42 | 58.43 | 58.43 | -0.07% | 26,718 |
| Mar 5, 2025 | 58.12 | 58.61 | 58.04 | 58.47 | 58.47 | 1.97% | 31,635 |
| Mar 4, 2025 | 57.24 | 57.72 | 56.87 | 57.34 | 57.34 | 1.33% | 184,040 |
| Mar 3, 2025 | 57.26 | 57.31 | 56.50 | 56.59 | 56.59 | -0.96% | 21,782 |
| Feb 28, 2025 | 57.06 | 57.18 | 56.83 | 57.14 | 57.14 | -1.19% | 28,117 |
| Feb 27, 2025 | 58.42 | 58.50 | 57.82 | 57.83 | 57.83 | -1.82% | 67,843 |
| Feb 26, 2025 | 58.98 | 59.23 | 58.87 | 58.90 | 58.90 | 0.26% | 17,704 |
| Feb 25, 2025 | 58.88 | 58.88 | 58.61 | 58.75 | 58.75 | -0.27% | 23,003 |
| Feb 24, 2025 | 59.25 | 59.26 | 58.88 | 58.91 | 58.91 | -0.51% | 30,019 |
| Feb 21, 2025 | 59.73 | 59.75 | 59.12 | 59.21 | 59.21 | -0.44% | 28,816 |
| Feb 20, 2025 | 59.31 | 59.49 | 59.16 | 59.47 | 59.47 | 1.00% | 19,608 |
| Feb 19, 2025 | 58.86 | 58.96 | 58.31 | 58.88 | 58.88 | 0.82% | 61,067 |
| Feb 18, 2025 | 59.08 | 59.08 | 58.25 | 58.40 | 58.40 | -0.43% | 29,923 |
| Feb 14, 2025 | 58.61 | 58.72 | 58.51 | 58.65 | 58.65 | 0.21% | 29,931 |
| Feb 13, 2025 | 58.06 | 58.63 | 58.06 | 58.53 | 58.53 | 0.48% | 29,066 |
| Feb 12, 2025 | 57.97 | 58.41 | 57.91 | 58.25 | 58.25 | 0.17% | 13,670 |
| Feb 11, 2025 | 58.11 | 58.28 | 58.00 | 58.15 | 58.15 | -0.67% | 24,005 |
| Feb 10, 2025 | 58.46 | 58.59 | 58.42 | 58.54 | 58.54 | 0.60% | 14,496 |
| Feb 7, 2025 | 58.64 | 58.64 | 58.16 | 58.19 | 58.19 | -0.10% | 19,668 |
| Feb 6, 2025 | 57.95 | 58.28 | 57.95 | 58.25 | 58.25 | 0.80% | 36,752 |
| Feb 5, 2025 | 57.75 | 57.85 | 57.61 | 57.79 | 57.79 | 0.21% | 28,365 |
| Feb 4, 2025 | 57.47 | 57.75 | 57.36 | 57.67 | 57.67 | 1.07% | 128,850 |
| Feb 3, 2025 | 56.66 | 57.23 | 56.60 | 57.06 | 57.06 | -0.09% | 39,231 |
| Jan 31, 2025 | 57.68 | 57.78 | 57.11 | 57.11 | 57.11 | -0.76% | 29,539 |
| Jan 30, 2025 | 57.52 | 57.79 | 57.46 | 57.55 | 57.55 | 0.63% | 34,895 |
| Jan 29, 2025 | 57.25 | 57.38 | 57.03 | 57.19 | 57.19 | 0.25% | 18,178 |
| Jan 28, 2025 | 56.72 | 57.09 | 56.71 | 57.05 | 57.05 | -0.30% | 34,962 |
| Jan 27, 2025 | 57.22 | 57.28 | 57.01 | 57.22 | 57.22 | -1.57% | 20,465 |
| Jan 24, 2025 | 58.15 | 58.30 | 57.96 | 58.13 | 58.13 | 0.43% | 35,855 |
| Jan 23, 2025 | 57.74 | 57.97 | 57.70 | 57.88 | 57.88 | 0.24% | 56,734 |
| Jan 22, 2025 | 57.86 | 57.86 | 57.64 | 57.74 | 57.74 | -0.22% | 44,569 |
| Jan 21, 2025 | 57.78 | 57.97 | 57.62 | 57.87 | 57.87 | 1.22% | 58,491 |
| Jan 17, 2025 | 57.01 | 57.41 | 57.01 | 57.17 | 57.17 | 0.67% | 17,808 |
| Jan 16, 2025 | 57.04 | 57.04 | 56.68 | 56.79 | 56.79 | 0.11% | 103,468 |