SPDR S&P Emerging Markets Small Cap ETF (EWX)
NYSEARCA: EWX · Real-Time Price · USD
67.51
-0.02 (-0.03%)
At close: Oct 6, 2025, 4:00 PM EDT
67.51
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
EWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 67.58 | 67.62 | 67.51 | 67.57 | - | 0.06% | 13,142 |
| 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 |
| Aug 15, 2025 | 65.22 | 65.22 | 65.03 | 65.15 | 65.15 | 1.07% | 14,845 |
| Aug 14, 2025 | 64.52 | 64.56 | 64.33 | 64.46 | 64.46 | -0.95% | 9,870 |
| Aug 13, 2025 | 65.00 | 65.13 | 64.98 | 65.08 | 65.08 | 0.66% | 22,335 |
| Aug 12, 2025 | 64.28 | 64.67 | 64.15 | 64.66 | 64.66 | 1.24% | 18,947 |
| Aug 11, 2025 | 64.09 | 64.09 | 63.86 | 63.86 | 63.86 | -0.18% | 7,108 |
| Aug 8, 2025 | 63.88 | 64.00 | 63.88 | 63.98 | 63.98 | 0.11% | 10,560 |
| Aug 7, 2025 | 64.03 | 64.07 | 63.77 | 63.91 | 63.91 | 0.13% | 16,139 |
| Aug 6, 2025 | 63.64 | 63.91 | 63.57 | 63.83 | 63.83 | 0.43% | 9,794 |
| Aug 5, 2025 | 63.63 | 63.67 | 63.45 | 63.55 | 63.55 | 0.57% | 9,898 |
| Aug 4, 2025 | 63.28 | 63.39 | 63.11 | 63.19 | 63.19 | 0.78% | 20,361 |
| Aug 1, 2025 | 62.92 | 62.92 | 62.53 | 62.70 | 62.70 | 0.32% | 18,273 |
| Jul 31, 2025 | 62.65 | 62.78 | 62.47 | 62.50 | 62.50 | -0.85% | 14,999 |
| Jul 30, 2025 | 63.10 | 63.25 | 62.87 | 63.04 | 63.04 | -0.83% | 8,992 |
| Jul 29, 2025 | 63.66 | 63.67 | 63.48 | 63.56 | 63.56 | 0.19% | 8,059 |
| Jul 28, 2025 | 63.55 | 63.55 | 63.31 | 63.44 | 63.44 | -0.55% | 10,540 |