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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202567.7767.8067.5767.71-0.24%11,499
Oct 24, 202567.5067.6267.4567.5567.550.45%9,187
Oct 23, 202567.0467.2867.0367.2567.250.31%13,542
Oct 22, 202567.0067.3466.8167.0467.040.16%14,856
Oct 21, 202567.0567.2466.9366.9366.93-0.47%14,585
Oct 20, 202566.9167.2566.9167.2567.250.82%10,834
Oct 17, 202566.3266.7366.3266.7066.70-0.55%8,189
Oct 16, 202567.1467.3866.9767.0767.07-0.01%74,065
Oct 15, 202566.9767.1066.7367.0867.081.43%19,988
Oct 14, 202566.0466.4066.0466.1466.14-1.07%14,941
Oct 13, 202566.9066.9266.7166.8566.852.01%7,453
Oct 10, 202567.3967.4065.4565.5365.53-2.47%38,491
Oct 9, 202567.7167.7167.0567.2067.20-0.55%21,258
Oct 8, 202567.4467.6667.3767.5767.570.26%11,588
Oct 7, 202567.9167.9167.3767.3967.39-0.17%16,479
Oct 6, 202567.5867.6267.5167.5167.51-0.03%22,516
Oct 3, 202567.4267.6667.3667.5367.530.26%26,719
Oct 2, 202567.4667.4667.1667.3567.35-0.15%17,877
Oct 1, 202567.3567.6367.3567.4567.450.24%37,592
Sep 30, 202567.0767.2967.0567.2967.290.64%29,995
Sep 29, 202566.9867.0366.7666.8666.860.48%21,216
Sep 26, 202566.3366.6066.2766.5466.54-0.44%31,797
Sep 25, 202567.0167.0666.7066.8466.84-0.59%32,646
Sep 24, 202567.5567.5867.1467.2367.23-0.66%26,975
Sep 23, 202567.7267.8767.6067.6867.68-0.54%12,794
Sep 22, 202568.0668.1167.9268.0568.05-0.06%52,243
Sep 19, 202568.0068.2267.9268.0968.090.18%16,495
Sep 18, 202568.0168.1067.8267.9767.97-0.22%76,452
Sep 17, 202568.3768.6568.1168.1268.120.15%18,987
Sep 16, 202568.0168.0567.8168.0268.020.70%18,154
Sep 15, 202567.6767.6767.5167.5567.550.36%9,227
Sep 12, 202567.2067.3667.2067.3167.31-0.14%12,546
Sep 11, 202567.0567.5766.5167.4067.400.60%18,389
Sep 10, 202566.9667.1866.8967.0067.000.04%22,774
Sep 9, 202566.9167.0366.8466.9766.97-0.35%13,181
Sep 8, 202567.1267.2266.9967.2167.210.67%18,683
Sep 5, 202566.8366.8366.4666.7666.761.38%10,124
Sep 4, 202565.4665.8665.4265.8565.85-0.54%24,333
Sep 3, 202565.9466.3765.8966.2166.210.85%155,652
Sep 2, 202565.3565.6965.3565.6565.65-1.19%39,110
Aug 29, 202566.5166.5866.3566.4466.44-0.38%48,056
Aug 28, 202566.4666.8266.4666.7066.700.84%46,863
Aug 27, 202565.8266.3865.8066.1466.14-0.36%79,404
Aug 26, 202566.3766.5366.3366.3866.38-0.02%45,668
Aug 25, 202566.5366.7366.3966.4066.40-0.22%19,326
Aug 22, 202565.8666.6665.8666.5466.541.57%16,698
Aug 21, 202565.6065.6165.4365.5165.51-0.21%4,485
Aug 20, 202565.5865.6565.3665.6565.65-0.06%16,034
Aug 19, 202565.8865.9665.6165.6965.69-0.67%11,367
Aug 18, 202565.8666.1465.8666.1466.141.51%48,911