State Street SPDR S&P Emerging Markets Small Cap ETF (EWX)
NYSEARCA: EWX · Real-Time Price · USD
68.80
-1.25 (-1.78%)
Mar 2, 2026, 11:50 AM EST - Market open
EWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 68.47 | 68.94 | 68.11 | 68.75 | - | -1.85% | 5,877 |
| Feb 27, 2026 | 69.70 | 70.17 | 69.70 | 70.05 | 70.05 | 0.08% | 28,859 |
| Feb 26, 2026 | 70.47 | 70.53 | 69.73 | 70.00 | 70.00 | -0.45% | 52,647 |
| Feb 25, 2026 | 70.49 | 70.54 | 70.14 | 70.31 | 70.31 | 0.16% | 14,614 |
| Feb 24, 2026 | 69.83 | 70.40 | 69.83 | 70.20 | 70.20 | 1.04% | 88,712 |
| Feb 23, 2026 | 69.88 | 69.88 | 69.28 | 69.48 | 69.48 | -0.27% | 21,487 |
| Feb 20, 2026 | 68.70 | 69.71 | 68.70 | 69.67 | 69.67 | 1.07% | 39,315 |
| Feb 19, 2026 | 68.44 | 68.93 | 68.43 | 68.93 | 68.93 | -0.63% | 17,556 |
| Feb 18, 2026 | 69.22 | 69.62 | 69.07 | 69.37 | 69.37 | 0.48% | 97,710 |
| Feb 17, 2026 | 68.65 | 69.21 | 68.32 | 69.04 | 69.04 | 0.13% | 21,178 |
| Feb 13, 2026 | 68.59 | 68.99 | 68.35 | 68.95 | 68.95 | 0.15% | 15,017 |
| Feb 12, 2026 | 69.56 | 69.57 | 68.75 | 68.85 | 68.85 | -0.75% | 20,112 |
| Feb 11, 2026 | 69.21 | 69.48 | 68.86 | 69.37 | 69.37 | 0.54% | 16,925 |
| Feb 10, 2026 | 68.99 | 69.19 | 68.97 | 69.00 | 69.00 | 0.01% | 23,316 |
| Feb 9, 2026 | 68.53 | 69.16 | 68.49 | 68.99 | 68.99 | 1.46% | 45,242 |
| Feb 6, 2026 | 67.61 | 68.14 | 67.60 | 68.00 | 68.00 | 0.86% | 647,000 |
| Feb 5, 2026 | 67.59 | 67.76 | 67.26 | 67.42 | 67.42 | -1.14% | 19,854 |
| Feb 4, 2026 | 68.74 | 68.74 | 68.00 | 68.20 | 68.20 | 0.07% | 29,670 |
| Feb 3, 2026 | 68.35 | 68.35 | 67.68 | 68.15 | 68.15 | 0.36% | 34,699 |
| Feb 2, 2026 | 67.00 | 68.00 | 66.91 | 67.90 | 67.90 | 0.38% | 24,221 |
| Jan 30, 2026 | 68.20 | 68.37 | 67.51 | 67.65 | 67.65 | -1.39% | 23,952 |
| Jan 29, 2026 | 69.15 | 69.15 | 67.91 | 68.61 | 68.61 | -0.63% | 19,970 |
| Jan 28, 2026 | 69.37 | 69.39 | 68.89 | 69.04 | 69.04 | -0.30% | 18,408 |
| Jan 27, 2026 | 68.69 | 69.38 | 68.69 | 69.25 | 69.25 | 0.83% | 28,531 |
| Jan 26, 2026 | 68.51 | 68.92 | 68.51 | 68.68 | 68.68 | 0.19% | 24,958 |
| Jan 23, 2026 | 68.06 | 68.60 | 67.97 | 68.55 | 68.55 | 0.36% | 20,389 |
| Jan 22, 2026 | 68.10 | 68.42 | 68.02 | 68.31 | 68.31 | 0.82% | 11,652 |
| Jan 21, 2026 | 67.60 | 68.00 | 67.51 | 67.75 | 67.75 | 1.00% | 25,812 |
| Jan 20, 2026 | 67.44 | 67.58 | 67.05 | 67.08 | 67.08 | -0.58% | 28,888 |
| Jan 16, 2026 | 67.76 | 67.76 | 67.36 | 67.47 | 67.47 | -0.74% | 44,076 |
| Jan 15, 2026 | 68.02 | 68.17 | 67.93 | 67.97 | 67.97 | 0.38% | 18,743 |
| Jan 14, 2026 | 67.67 | 67.80 | 67.56 | 67.71 | 67.71 | 0.52% | 25,889 |
| Jan 13, 2026 | 67.60 | 67.60 | 67.24 | 67.36 | 67.36 | -0.91% | 28,767 |
| Jan 12, 2026 | 67.45 | 68.02 | 67.45 | 67.98 | 67.98 | 1.28% | 28,634 |
| Jan 9, 2026 | 66.92 | 67.19 | 66.85 | 67.12 | 67.12 | 0.53% | 22,941 |
| Jan 8, 2026 | 66.56 | 66.79 | 66.56 | 66.77 | 66.76 | -0.04% | 21,783 |
| Jan 7, 2026 | 66.97 | 66.97 | 66.75 | 66.80 | 66.80 | 0.02% | 66,968 |
| Jan 6, 2026 | 66.60 | 66.95 | 66.60 | 66.78 | 66.78 | 0.46% | 40,262 |
| Jan 5, 2026 | 66.12 | 66.50 | 66.12 | 66.48 | 66.48 | 0.21% | 19,181 |
| Jan 2, 2026 | 66.19 | 66.37 | 66.11 | 66.34 | 66.34 | 1.04% | 20,002 |
| Dec 31, 2025 | 65.75 | 65.75 | 65.51 | 65.66 | 65.66 | 0.19% | 52,467 |
| Dec 30, 2025 | 65.47 | 65.64 | 65.42 | 65.53 | 65.53 | 0.43% | 55,869 |
| Dec 29, 2025 | 65.26 | 65.44 | 65.20 | 65.25 | 65.25 | -1.08% | 50,717 |
| Dec 26, 2025 | 65.70 | 65.96 | 65.59 | 65.96 | 65.96 | 0.90% | 22,361 |
| Dec 24, 2025 | 65.53 | 65.53 | 65.37 | 65.37 | 65.37 | 0.03% | 16,368 |
| Dec 23, 2025 | 65.00 | 65.47 | 64.97 | 65.35 | 65.35 | 0.51% | 75,798 |
| Dec 22, 2025 | 65.11 | 65.11 | 64.94 | 65.02 | 65.02 | -1.23% | 41,272 |
| Dec 19, 2025 | 65.68 | 66.06 | 65.68 | 65.83 | 64.56 | 1.23% | 46,621 |
| Dec 18, 2025 | 65.29 | 65.43 | 65.03 | 65.03 | 63.77 | 0.48% | 19,331 |
| Dec 17, 2025 | 65.29 | 65.44 | 64.72 | 64.72 | 63.47 | -0.85% | 18,695 |