SPDR S&P Emerging Markets Small Cap ETF (EWX)
NYSEARCA: EWX · Real-Time Price · USD
63.98
-0.12 (-0.19%)
At close: Jul 24, 2025, 4:00 PM
63.98
0.00 (0.00%)
After-hours: Jul 24, 2025, 4:10 PM EDT
EWX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 64.27 | 64.31 | 64.06 | 64.07 | - | -0.05% | 9,522 |
Jul 23, 2025 | 63.82 | 64.26 | 63.82 | 64.10 | 64.10 | 0.60% | 21,083 |
Jul 22, 2025 | 63.61 | 63.78 | 63.49 | 63.72 | 63.72 | -0.36% | 17,248 |
Jul 21, 2025 | 63.85 | 64.10 | 63.83 | 63.95 | 63.95 | 0.71% | 22,129 |
Jul 18, 2025 | 63.89 | 63.89 | 63.50 | 63.50 | 63.50 | -0.50% | 27,614 |
Jul 17, 2025 | 63.43 | 63.82 | 63.43 | 63.82 | 63.82 | 0.86% | 21,792 |
Jul 16, 2025 | 62.87 | 63.29 | 62.87 | 63.28 | 63.28 | 0.64% | 15,369 |
Jul 15, 2025 | 63.00 | 63.10 | 62.72 | 62.87 | 62.87 | - | 24,701 |
Jul 14, 2025 | 62.75 | 62.87 | 62.68 | 62.87 | 62.87 | 0.26% | 16,103 |
Jul 11, 2025 | 62.61 | 62.75 | 62.61 | 62.71 | 62.71 | 0.26% | 12,475 |
Jul 10, 2025 | 62.56 | 62.63 | 62.38 | 62.55 | 62.55 | 0.35% | 12,948 |
Jul 9, 2025 | 62.38 | 62.50 | 62.25 | 62.33 | 62.33 | 0.24% | 11,532 |
Jul 8, 2025 | 62.26 | 62.26 | 62.06 | 62.18 | 62.18 | 0.26% | 16,915 |
Jul 7, 2025 | 61.81 | 62.22 | 61.81 | 62.02 | 62.02 | -1.41% | 38,229 |
Jul 3, 2025 | 62.33 | 62.96 | 62.33 | 62.91 | 62.91 | 0.83% | 6,077 |
Jul 2, 2025 | 61.97 | 62.40 | 61.97 | 62.40 | 62.40 | 0.43% | 11,652 |
Jul 1, 2025 | 62.15 | 62.30 | 61.73 | 62.13 | 62.13 | 0.16% | 19,241 |
Jun 30, 2025 | 61.85 | 62.14 | 61.81 | 62.03 | 62.03 | 0.61% | 27,541 |
Jun 27, 2025 | 61.66 | 61.77 | 61.43 | 61.66 | 61.66 | -0.01% | 30,038 |
Jun 26, 2025 | 61.50 | 61.73 | 61.46 | 61.66 | 61.66 | 0.65% | 33,664 |
Jun 25, 2025 | 61.13 | 61.30 | 61.09 | 61.26 | 61.26 | 0.71% | 13,249 |
Jun 24, 2025 | 60.41 | 60.88 | 60.41 | 60.83 | 60.83 | 2.51% | 19,916 |
Jun 23, 2025 | 58.96 | 59.45 | 58.88 | 59.34 | 59.34 | -0.30% | 19,895 |
Jun 20, 2025 | 59.74 | 59.88 | 59.52 | 59.52 | 58.89 | -1.77% | 37,280 |
Jun 18, 2025 | 60.54 | 60.83 | 60.54 | 60.59 | 59.95 | - | 13,260 |
Jun 17, 2025 | 61.00 | 61.08 | 60.56 | 60.59 | 59.95 | -1.37% | 15,411 |
Jun 16, 2025 | 61.57 | 61.72 | 61.41 | 61.43 | 60.78 | 0.72% | 15,928 |
Jun 13, 2025 | 60.93 | 61.24 | 60.83 | 60.99 | 60.34 | -1.83% | 25,082 |
Jun 12, 2025 | 62.07 | 62.25 | 62.05 | 62.13 | 61.47 | 0.38% | 11,445 |
Jun 11, 2025 | 61.86 | 61.98 | 61.75 | 61.89 | 61.24 | 0.36% | 20,123 |
Jun 10, 2025 | 61.56 | 61.71 | 61.41 | 61.67 | 61.02 | 0.49% | 10,887 |
Jun 9, 2025 | 61.16 | 61.48 | 61.10 | 61.37 | 60.72 | 0.82% | 19,490 |
Jun 6, 2025 | 60.78 | 60.87 | 60.68 | 60.87 | 60.23 | 0.16% | 12,008 |
Jun 5, 2025 | 60.91 | 61.01 | 60.62 | 60.77 | 60.13 | 0.41% | 44,204 |
Jun 4, 2025 | 60.37 | 60.57 | 60.37 | 60.52 | 59.88 | 1.02% | 30,780 |
Jun 3, 2025 | 59.80 | 60.00 | 59.74 | 59.91 | 59.28 | 0.22% | 34,419 |
Jun 2, 2025 | 59.54 | 59.84 | 59.53 | 59.78 | 59.15 | 0.50% | 30,435 |
May 30, 2025 | 59.53 | 59.60 | 59.20 | 59.48 | 58.85 | -0.77% | 15,784 |
May 29, 2025 | 60.13 | 60.13 | 59.69 | 59.94 | 59.31 | 0.72% | 15,827 |
May 28, 2025 | 59.65 | 59.67 | 59.40 | 59.51 | 58.88 | -0.40% | 18,216 |
May 27, 2025 | 59.72 | 59.85 | 59.70 | 59.75 | 59.12 | 0.17% | 13,010 |
May 23, 2025 | 59.45 | 59.80 | 59.40 | 59.65 | 59.02 | 0.08% | 14,796 |
May 22, 2025 | 59.59 | 59.71 | 59.45 | 59.60 | 58.97 | -0.18% | 21,738 |
May 21, 2025 | 60.10 | 60.10 | 59.59 | 59.71 | 59.08 | -0.32% | 15,580 |
May 20, 2025 | 59.78 | 59.90 | 59.63 | 59.90 | 59.27 | - | 8,566 |
May 19, 2025 | 59.48 | 59.95 | 59.48 | 59.90 | 59.27 | 0.49% | 13,711 |
May 16, 2025 | 59.59 | 59.67 | 59.42 | 59.61 | 58.98 | 0.10% | 17,777 |
May 15, 2025 | 59.42 | 59.55 | 59.36 | 59.55 | 58.92 | 0.24% | 20,776 |
May 14, 2025 | 59.55 | 59.66 | 59.39 | 59.41 | 58.78 | 0.20% | 26,192 |
May 13, 2025 | 59.13 | 59.51 | 59.07 | 59.29 | 58.66 | 0.39% | 14,618 |