SPDR S&P International Small Cap ETF (GWX)
NYSEARCA: GWX · Real-Time Price · USD
33.64
+0.21 (0.63%)
Apr 28, 2025, 3:59 PM EDT - Market closed
GWX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 33.34 | 33.64 | 33.27 | 33.64 | 33.64 | 0.63% | 66,807 |
Apr 25, 2025 | 33.06 | 33.43 | 33.01 | 33.43 | 33.43 | 0.24% | 35,565 |
Apr 24, 2025 | 33.03 | 33.37 | 32.94 | 33.35 | 33.35 | 0.82% | 54,944 |
Apr 23, 2025 | 33.25 | 33.32 | 32.87 | 33.08 | 33.08 | -0.03% | 48,556 |
Apr 22, 2025 | 33.02 | 33.25 | 32.89 | 33.09 | 33.09 | 1.41% | 31,048 |
Apr 21, 2025 | 32.78 | 32.83 | 32.33 | 32.63 | 32.63 | 0.28% | 48,081 |
Apr 17, 2025 | 32.39 | 32.58 | 32.31 | 32.54 | 32.54 | 1.37% | 62,163 |
Apr 16, 2025 | 32.09 | 32.33 | 31.95 | 32.10 | 32.10 | -0.04% | 50,523 |
Apr 15, 2025 | 32.11 | 32.24 | 32.02 | 32.11 | 32.11 | 0.38% | 37,864 |
Apr 14, 2025 | 31.86 | 32.09 | 31.72 | 31.99 | 31.99 | 1.62% | 44,575 |
Apr 11, 2025 | 30.92 | 31.57 | 30.92 | 31.48 | 31.48 | 3.25% | 70,695 |
Apr 10, 2025 | 30.53 | 30.73 | 30.01 | 30.49 | 30.49 | -1.07% | 113,248 |
Apr 9, 2025 | 29.12 | 31.11 | 28.97 | 30.82 | 30.82 | 5.80% | 144,580 |
Apr 8, 2025 | 30.18 | 30.18 | 28.75 | 29.13 | 29.13 | 0.52% | 105,328 |
Apr 7, 2025 | 28.72 | 30.05 | 28.53 | 28.98 | 28.98 | -1.63% | 164,101 |
Apr 4, 2025 | 30.27 | 30.34 | 29.42 | 29.46 | 29.46 | -6.12% | 67,495 |
Apr 3, 2025 | 31.77 | 31.77 | 31.31 | 31.38 | 31.38 | -1.88% | 39,577 |
Apr 2, 2025 | 31.61 | 32.01 | 31.61 | 31.98 | 31.98 | -0.09% | 57,860 |
Apr 1, 2025 | 31.93 | 32.10 | 31.80 | 32.01 | 32.01 | 0.16% | 65,416 |
Mar 31, 2025 | 31.82 | 31.97 | 31.68 | 31.96 | 31.96 | -0.84% | 56,898 |
Mar 28, 2025 | 32.52 | 32.52 | 32.16 | 32.23 | 32.23 | -1.29% | 68,926 |
Mar 27, 2025 | 32.60 | 32.72 | 32.53 | 32.65 | 32.65 | 0.06% | 38,174 |
Mar 26, 2025 | 32.84 | 32.85 | 32.54 | 32.63 | 32.63 | -0.91% | 25,416 |
Mar 25, 2025 | 32.87 | 32.96 | 32.81 | 32.93 | 32.93 | 0.63% | 55,985 |
Mar 24, 2025 | 32.67 | 32.77 | 32.64 | 32.72 | 32.72 | -0.04% | 33,164 |
Mar 21, 2025 | 32.74 | 32.80 | 32.69 | 32.74 | 32.74 | -0.52% | 55,898 |
Mar 20, 2025 | 32.76 | 32.94 | 32.72 | 32.91 | 32.91 | -0.75% | 29,882 |
Mar 19, 2025 | 32.90 | 33.22 | 32.84 | 33.16 | 33.16 | 0.36% | 41,259 |
Mar 18, 2025 | 32.96 | 33.04 | 32.84 | 33.04 | 33.04 | -0.33% | 44,992 |
Mar 17, 2025 | 32.94 | 33.17 | 32.94 | 33.15 | 33.15 | 1.19% | 86,781 |
Mar 14, 2025 | 32.52 | 32.80 | 32.46 | 32.76 | 32.76 | 1.68% | 118,884 |
Mar 13, 2025 | 32.23 | 32.29 | 32.09 | 32.22 | 32.22 | -0.34% | 35,121 |
Mar 12, 2025 | 32.29 | 32.37 | 32.13 | 32.33 | 32.33 | 0.84% | 61,623 |
Mar 11, 2025 | 31.98 | 32.14 | 31.77 | 32.06 | 32.06 | 0.06% | 63,290 |
Mar 10, 2025 | 32.29 | 32.36 | 31.86 | 32.04 | 32.04 | -2.11% | 37,558 |
Mar 7, 2025 | 32.49 | 32.76 | 32.42 | 32.73 | 32.73 | 1.21% | 34,488 |
Mar 6, 2025 | 32.53 | 32.68 | 32.34 | 32.34 | 32.34 | -0.83% | 55,358 |
Mar 5, 2025 | 32.26 | 32.65 | 32.22 | 32.61 | 32.61 | 2.35% | 78,721 |
Mar 4, 2025 | 31.72 | 32.09 | 31.44 | 31.86 | 31.86 | -0.56% | 37,889 |
Mar 3, 2025 | 32.35 | 32.41 | 31.91 | 32.04 | 32.04 | 0.34% | 34,570 |
Feb 28, 2025 | 31.81 | 31.94 | 31.66 | 31.93 | 31.93 | -0.62% | 72,376 |
Feb 27, 2025 | 32.39 | 32.39 | 32.05 | 32.13 | 32.13 | -0.93% | 67,545 |
Feb 26, 2025 | 32.46 | 32.72 | 32.41 | 32.43 | 32.43 | -0.31% | 81,859 |
Feb 25, 2025 | 32.60 | 32.62 | 32.34 | 32.53 | 32.53 | 0.56% | 38,404 |
Feb 24, 2025 | 32.49 | 32.56 | 32.35 | 32.35 | 32.35 | -0.35% | 25,487 |
Feb 21, 2025 | 32.78 | 32.78 | 32.41 | 32.47 | 32.47 | -1.17% | 22,220 |
Feb 20, 2025 | 32.80 | 32.87 | 32.67 | 32.85 | 32.85 | 0.40% | 34,587 |
Feb 19, 2025 | 32.77 | 32.79 | 32.61 | 32.72 | 32.72 | -0.70% | 36,746 |
Feb 18, 2025 | 32.87 | 32.98 | 32.87 | 32.95 | 32.95 | 0.76% | 32,055 |
Feb 14, 2025 | 32.89 | 32.93 | 32.70 | 32.70 | 32.70 | 0.06% | 50,958 |