SPDR S&P Emerging Markets Small Cap ETF (EWX)
NYSEARCA: EWX · Real-Time Price · USD
59.65
+0.05 (0.08%)
At close: May 23, 2025, 4:00 PM
59.65
0.00 (0.00%)
After-hours: May 23, 2025, 8:00 PM EDT

EWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202559.4559.8059.4059.6559.650.08%14,796
May 22, 202559.5959.7159.4559.6059.60-0.18%21,738
May 21, 202560.1060.1059.5959.7159.71-0.32%15,580
May 20, 202559.7859.9059.6359.9059.90-8,566
May 19, 202559.4859.9559.4859.9059.900.49%13,711
May 16, 202559.5959.6759.4259.6159.610.10%17,777
May 15, 202559.4259.5559.3659.5559.550.24%20,776
May 14, 202559.5559.6659.3959.4159.410.20%26,192
May 13, 202559.1359.5159.0759.2959.290.39%14,618
May 12, 202559.1259.1258.8559.0659.061.99%54,700
May 9, 202558.2158.2157.9057.9157.910.52%10,194
May 8, 202557.8157.9657.6157.6157.610.12%14,950
May 7, 202557.7057.8057.4257.5457.54-1.08%13,627
May 6, 202558.2058.4058.0358.1758.17-0.78%39,099
May 5, 202558.5258.9558.5258.6358.630.79%23,729
May 2, 202557.8658.2757.8658.1758.173.52%42,517
May 1, 202556.3356.4556.1256.1956.19-0.20%15,913
Apr 30, 202556.0156.3555.8356.3056.30-0.05%38,332
Apr 29, 202556.3156.4456.1856.3356.330.73%25,192
Apr 28, 202555.8755.9655.5655.9255.920.12%16,022
Apr 25, 202556.1256.1255.5855.8555.85-0.53%28,766
Apr 24, 202555.6256.2255.6256.1556.151.46%27,694
Apr 23, 202555.6055.8255.2955.3455.340.53%22,075
Apr 22, 202554.9555.3854.8955.0555.051.28%24,771
Apr 21, 202554.7254.7254.0754.3654.36-0.01%17,721
Apr 17, 202554.3954.7354.3654.3654.360.63%17,651
Apr 16, 202554.2254.4653.8454.0254.02-0.81%17,818
Apr 15, 202554.2954.8254.2954.4654.460.28%15,759
Apr 14, 202554.1354.4054.0054.3154.311.38%28,379
Apr 11, 202553.0753.7153.0053.5753.571.96%38,520
Apr 10, 202552.8252.9251.8152.5452.54-59,804
Apr 9, 202549.7052.7949.4752.5452.545.31%97,966
Apr 8, 202551.3551.6349.5449.8949.89-2.23%124,383
Apr 7, 202550.0051.9850.0051.0351.03-4.63%138,441
Apr 4, 202554.4854.5753.4453.5153.51-4.89%60,943
Apr 3, 202556.3456.5956.2656.2656.26-1.78%23,245
Apr 2, 202556.9657.4756.9657.2857.280.51%45,678
Apr 1, 202556.8257.1856.6956.9956.990.64%44,933
Mar 31, 202556.2556.6956.1056.6356.63-0.74%34,797
Mar 28, 202557.5657.5657.0557.0557.05-1.81%97,501
Mar 27, 202558.0158.2557.9658.1058.100.40%32,015
Mar 26, 202558.1758.1757.7857.8757.87-0.45%30,084
Mar 25, 202558.2458.3458.1058.1358.13-0.34%22,136
Mar 24, 202558.3758.4858.2858.3358.33-0.02%25,429
Mar 21, 202558.2258.4358.2058.3458.34-0.34%15,782
Mar 20, 202558.5358.7658.4758.5458.54-0.39%22,480
Mar 19, 202558.8358.9558.6658.7758.77-0.10%34,187
Mar 18, 202559.0159.0158.7958.8358.83-0.26%23,155
Mar 17, 202558.5059.0458.5058.9958.990.64%28,964
Mar 14, 202558.2558.6158.2558.6158.611.77%75,347