SPDR S&P International Small Cap ETF (GWX)
NYSEARCA: GWX · Real-Time Price · USD
40.23
+0.38 (0.95%)
At close: Nov 12, 2025, 4:00 PM EST
40.23
0.00 (0.00%)
After-hours: Nov 12, 2025, 8:00 PM EST
GWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 39.94 | 40.23 | 39.94 | 40.23 | 40.23 | 0.95% | 102,359 |
| Nov 11, 2025 | 39.74 | 39.93 | 39.74 | 39.85 | 39.85 | -0.05% | 140,226 |
| Nov 10, 2025 | 39.68 | 39.92 | 39.67 | 39.87 | 39.87 | 1.50% | 147,704 |
| Nov 7, 2025 | 38.87 | 39.30 | 38.82 | 39.28 | 39.28 | 0.28% | 87,026 |
| Nov 6, 2025 | 39.35 | 39.48 | 39.15 | 39.17 | 39.17 | -0.68% | 67,668 |
| Nov 5, 2025 | 39.39 | 39.57 | 39.36 | 39.44 | 39.44 | 0.10% | 32,823 |
| Nov 4, 2025 | 39.53 | 39.74 | 39.38 | 39.40 | 39.40 | -1.25% | 72,964 |
| Nov 3, 2025 | 39.91 | 39.93 | 39.67 | 39.90 | 39.90 | 0.03% | 356,444 |
| Oct 31, 2025 | 40.02 | 40.02 | 39.76 | 39.89 | 39.89 | -0.32% | 68,713 |
| Oct 30, 2025 | 39.89 | 40.23 | 39.81 | 40.02 | 40.02 | -0.27% | 228,317 |
| Oct 29, 2025 | 40.36 | 40.52 | 39.97 | 40.13 | 40.13 | -0.91% | 36,094 |
| Oct 28, 2025 | 40.55 | 40.69 | 40.37 | 40.50 | 40.50 | -0.91% | 34,444 |
| Oct 27, 2025 | 40.79 | 40.91 | 40.70 | 40.87 | 40.87 | 0.80% | 38,984 |
| Oct 24, 2025 | 40.46 | 40.64 | 40.44 | 40.55 | 40.55 | 0.19% | 30,728 |
| Oct 23, 2025 | 40.23 | 40.54 | 40.23 | 40.47 | 40.47 | 1.10% | 20,907 |
| Oct 22, 2025 | 39.97 | 40.25 | 39.86 | 40.03 | 40.03 | -0.02% | 16,999 |
| Oct 21, 2025 | 40.06 | 40.14 | 39.89 | 40.04 | 40.04 | -1.43% | 29,925 |
| Oct 20, 2025 | 40.29 | 40.64 | 40.29 | 40.62 | 40.62 | 1.14% | 22,024 |
| Oct 17, 2025 | 40.19 | 40.20 | 39.97 | 40.16 | 40.16 | -0.22% | 24,362 |
| Oct 16, 2025 | 40.50 | 40.61 | 40.25 | 40.25 | 40.25 | -0.30% | 32,064 |
| Oct 15, 2025 | 40.23 | 40.46 | 40.10 | 40.37 | 40.37 | 0.95% | 41,784 |
| Oct 14, 2025 | 39.62 | 40.11 | 39.43 | 39.99 | 39.99 | 0.18% | 26,130 |
| Oct 13, 2025 | 39.77 | 40.01 | 39.73 | 39.92 | 39.92 | 1.50% | 24,274 |
| Oct 10, 2025 | 39.94 | 40.00 | 39.31 | 39.33 | 39.33 | -2.31% | 41,588 |
| Oct 9, 2025 | 40.58 | 40.75 | 40.17 | 40.26 | 40.26 | -0.74% | 54,677 |
| Oct 8, 2025 | 40.40 | 40.57 | 40.36 | 40.56 | 40.56 | 0.25% | 31,804 |
| Oct 7, 2025 | 40.69 | 40.69 | 40.38 | 40.46 | 40.46 | -0.69% | 32,879 |
| Oct 6, 2025 | 40.79 | 40.96 | 40.72 | 40.74 | 40.74 | -0.05% | 31,300 |
| Oct 3, 2025 | 40.53 | 40.84 | 40.53 | 40.76 | 40.76 | 0.94% | 19,388 |
| Oct 2, 2025 | 40.41 | 40.43 | 40.14 | 40.38 | 40.38 | 0.17% | 77,743 |
| Oct 1, 2025 | 40.37 | 40.37 | 40.18 | 40.31 | 40.31 | 0.33% | 30,329 |
| Sep 30, 2025 | 40.18 | 40.31 | 40.10 | 40.18 | 40.18 | - | 69,409 |
| Sep 29, 2025 | 40.36 | 40.37 | 40.14 | 40.18 | 40.18 | 0.10% | 40,152 |
| Sep 26, 2025 | 39.89 | 40.14 | 39.85 | 40.14 | 40.14 | 0.66% | 54,671 |
| Sep 25, 2025 | 39.82 | 39.97 | 39.67 | 39.88 | 39.88 | -0.40% | 31,717 |
| Sep 24, 2025 | 40.23 | 40.35 | 39.63 | 40.04 | 40.04 | -1.06% | 57,104 |
| Sep 23, 2025 | 40.69 | 40.72 | 40.38 | 40.47 | 40.47 | -0.03% | 22,876 |
| Sep 22, 2025 | 40.34 | 40.60 | 40.18 | 40.48 | 40.48 | 0.60% | 40,935 |
| Sep 19, 2025 | 40.29 | 40.40 | 40.17 | 40.24 | 40.24 | -0.49% | 47,826 |
| Sep 18, 2025 | 40.41 | 40.46 | 40.22 | 40.44 | 40.44 | 0.25% | 42,597 |
| Sep 17, 2025 | 40.27 | 40.65 | 40.08 | 40.34 | 40.34 | -0.47% | 20,122 |
| Sep 16, 2025 | 40.49 | 40.56 | 40.31 | 40.53 | 40.53 | -0.05% | 24,643 |
| Sep 15, 2025 | 40.17 | 40.56 | 40.17 | 40.55 | 40.55 | 0.67% | 26,038 |
| Sep 12, 2025 | 40.29 | 40.36 | 40.08 | 40.28 | 40.28 | -0.20% | 31,598 |
| Sep 11, 2025 | 39.93 | 40.36 | 39.93 | 40.36 | 40.36 | 1.32% | 32,707 |
| Sep 10, 2025 | 39.97 | 40.12 | 39.81 | 39.84 | 39.84 | -0.14% | 59,602 |
| Sep 9, 2025 | 39.71 | 39.89 | 39.68 | 39.89 | 39.89 | 0.08% | 42,313 |
| Sep 8, 2025 | 39.71 | 39.92 | 39.70 | 39.86 | 39.86 | 1.05% | 34,136 |
| Sep 5, 2025 | 39.55 | 39.66 | 39.28 | 39.45 | 39.45 | 0.96% | 23,267 |
| Sep 4, 2025 | 39.02 | 39.14 | 38.85 | 39.07 | 39.07 | 0.28% | 32,725 |