SPDR S&P International Small Cap ETF (GWX)

GWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	40.16	40.50	40.16	40.45	-	0.45%	59,726
Dec 2, 2025	40.42	40.42	40.15	40.27	40.27	-0.20%	24,338
Dec 1, 2025	40.39	40.57	40.35	40.35	40.35	-0.54%	323,313
Nov 28, 2025	40.32	41.06	40.32	40.57	40.57	1.63%	82,755
Nov 26, 2025	39.80	40.13	39.74	39.92	39.92	1.09%	27,976
Nov 25, 2025	39.12	39.56	39.12	39.49	39.49	1.07%	48,739
Nov 24, 2025	38.68	39.17	38.68	39.07	39.07	0.80%	89,864
Nov 21, 2025	38.54	38.89	38.37	38.76	38.76	1.28%	84,758
Nov 20, 2025	38.89	39.02	38.17	38.27	38.27	-1.18%	33,318
Nov 19, 2025	38.67	38.97	38.62	38.73	38.73	-0.32%	98,582
Nov 18, 2025	38.64	39.01	38.64	38.85	38.85	-0.97%	38,491
Nov 17, 2025	39.38	39.75	39.15	39.23	39.23	-1.41%	35,067
Nov 14, 2025	39.44	39.83	39.44	39.79	39.79	0.25%	37,046
Nov 13, 2025	40.05	40.16	39.61	39.69	39.69	-1.34%	43,443
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	40.54	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.