State Street SPDR S&P Emerging Markets Small Cap ETF (EWX)

NYSEARCA: EWX · Real-Time Price · USD

71.84

+0.49 (0.69%)

At close: Oct 5, 2026, 4:00 PM EDT

71.84

0.00 (0.00%)

After-hours: Oct 5, 2026, 6:30 PM EDT

EWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	71.41	71.83	71.41	71.34	-	-	59
Oct 2, 2026	71.31	71.61	71.20	71.34	71.34	0.97%	25,040
Oct 1, 2026	70.72	70.78	70.42	70.66	70.66	-0.62%	13,895
Sep 30, 2026	71.42	71.42	71.08	71.10	71.10	-0.41%	24,933
Sep 29, 2026	71.28	71.39	71.06	71.39	71.39	0.25%	14,848
Sep 28, 2026	71.04	71.46	70.90	71.21	71.21	-1.11%	27,821
Sep 25, 2026	71.81	72.30	71.81	72.01	72.01	0.52%	22,375
Sep 24, 2026	71.81	71.87	71.33	71.64	71.64	-0.42%	22,274
Sep 23, 2026	72.55	72.55	71.82	71.94	71.94	-1.35%	15,819
Sep 22, 2026	72.82	72.95	72.71	72.92	72.92	-0.32%	9,241
Sep 21, 2026	72.81	73.37	72.81	73.16	73.16	0.92%	19,223
Sep 18, 2026	72.40	72.49	72.14	72.49	72.49	0.67%	22,128
Sep 17, 2026	71.86	72.10	71.86	72.01	72.01	1.32%	14,789
Sep 16, 2026	71.44	71.79	70.83	71.07	71.07	0.28%	12,694
Sep 15, 2026	71.10	71.10	70.76	70.87	70.87	-1.21%	37,969
Sep 14, 2026	71.46	71.96	71.46	71.74	71.74	-1.20%	26,232
Sep 11, 2026	72.72	72.78	72.51	72.61	72.61	0.30%	13,516
Sep 10, 2026	72.62	72.75	72.19	72.39	72.39	-1.63%	51,996
Sep 9, 2026	73.71	73.87	73.49	73.59	73.59	0.11%	19,758
Sep 8, 2026	73.73	73.81	73.50	73.51	73.51	-0.75%	29,881
Sep 4, 2026	73.63	74.11	73.63	74.07	74.07	0.75%	17,030
Sep 3, 2026	73.21	73.65	72.96	73.52	73.51	-0.13%	11,197
Sep 2, 2026	73.70	73.73	73.27	73.61	73.61	0.47%	41,885
Sep 1, 2026	73.69	73.77	73.24	73.27	73.27	-0.25%	10,927
Aug 31, 2026	73.66	73.66	73.17	73.45	73.45	-0.09%	15,552
Aug 28, 2026	74.03	74.13	73.40	73.52	73.52	-0.67%	37,239
Aug 27, 2026	73.73	74.10	73.70	74.02	74.02	1.27%	182,942
Aug 26, 2026	73.17	73.24	73.02	73.09	73.09	0.34%	10,828
Aug 25, 2026	72.63	72.84	72.35	72.84	72.84	1.56%	58,427
Aug 24, 2026	71.75	71.76	71.54	71.72	71.72	-0.60%	6,824
Aug 21, 2026	72.28	72.30	72.16	72.16	72.16	0.16%	5,125
Aug 20, 2026	71.97	72.16	71.80	72.04	72.04	0.67%	36,069
Aug 19, 2026	72.12	72.20	71.52	71.56	71.56	-0.06%	32,677
Aug 18, 2026	72.02	72.02	71.56	71.60	71.60	-1.48%	8,152
Aug 17, 2026	72.78	72.92	72.54	72.68	72.68	1.10%	6,766
Aug 14, 2026	72.01	72.08	71.82	71.89	71.89	-0.46%	15,738
Aug 13, 2026	72.33	72.62	72.18	72.22	72.22	-0.26%	16,742
Aug 12, 2026	72.50	72.59	72.33	72.41	72.41	1.32%	17,147
Aug 11, 2026	71.63	71.70	71.28	71.47	71.47	-0.11%	81,966
Aug 10, 2026	71.65	71.65	71.40	71.55	71.55	0.13%	23,667
Aug 7, 2026	71.44	71.46	71.16	71.46	71.46	0.75%	11,487
Aug 6, 2026	70.77	71.20	70.71	70.93	70.93	0.61%	13,698
Aug 5, 2026	70.77	70.77	70.49	70.50	70.50	0.07%	13,078
Aug 4, 2026	69.78	70.56	69.78	70.45	70.45	3.00%	33,090
Aug 3, 2026	68.23	68.53	68.00	68.40	68.40	1.69%	45,262
Jul 31, 2026	67.48	67.48	66.77	67.26	67.26	0.62%	21,318
Jul 30, 2026	66.43	66.96	66.29	66.85	66.85	1.04%	28,546
Jul 29, 2026	66.59	67.09	66.11	66.16	66.16	-2.16%	30,365
Jul 28, 2026	67.48	67.93	67.28	67.62	67.62	-1.60%	26,765
Jul 27, 2026	69.12	69.12	68.38	68.72	68.72	0.67%	24,615