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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202533.3433.6433.2733.6433.640.63%66,807
Apr 25, 202533.0633.4333.0133.4333.430.24%35,565
Apr 24, 202533.0333.3732.9433.3533.350.82%54,944
Apr 23, 202533.2533.3232.8733.0833.08-0.03%48,556
Apr 22, 202533.0233.2532.8933.0933.091.41%31,048
Apr 21, 202532.7832.8332.3332.6332.630.28%48,081
Apr 17, 202532.3932.5832.3132.5432.541.37%62,163
Apr 16, 202532.0932.3331.9532.1032.10-0.04%50,523
Apr 15, 202532.1132.2432.0232.1132.110.38%37,864
Apr 14, 202531.8632.0931.7231.9931.991.62%44,575
Apr 11, 202530.9231.5730.9231.4831.483.25%70,695
Apr 10, 202530.5330.7330.0130.4930.49-1.07%113,248
Apr 9, 202529.1231.1128.9730.8230.825.80%144,580
Apr 8, 202530.1830.1828.7529.1329.130.52%105,328
Apr 7, 202528.7230.0528.5328.9828.98-1.63%164,101
Apr 4, 202530.2730.3429.4229.4629.46-6.12%67,495
Apr 3, 202531.7731.7731.3131.3831.38-1.88%39,577
Apr 2, 202531.6132.0131.6131.9831.98-0.09%57,860
Apr 1, 202531.9332.1031.8032.0132.010.16%65,416
Mar 31, 202531.8231.9731.6831.9631.96-0.84%56,898
Mar 28, 202532.5232.5232.1632.2332.23-1.29%68,926
Mar 27, 202532.6032.7232.5332.6532.650.06%38,174
Mar 26, 202532.8432.8532.5432.6332.63-0.91%25,416
Mar 25, 202532.8732.9632.8132.9332.930.63%55,985
Mar 24, 202532.6732.7732.6432.7232.72-0.04%33,164
Mar 21, 202532.7432.8032.6932.7432.74-0.52%55,898
Mar 20, 202532.7632.9432.7232.9132.91-0.75%29,882
Mar 19, 202532.9033.2232.8433.1633.160.36%41,259
Mar 18, 202532.9633.0432.8433.0433.04-0.33%44,992
Mar 17, 202532.9433.1732.9433.1533.151.19%86,781
Mar 14, 202532.5232.8032.4632.7632.761.68%118,884
Mar 13, 202532.2332.2932.0932.2232.22-0.34%35,121
Mar 12, 202532.2932.3732.1332.3332.330.84%61,623
Mar 11, 202531.9832.1431.7732.0632.060.06%63,290
Mar 10, 202532.2932.3631.8632.0432.04-2.11%37,558
Mar 7, 202532.4932.7632.4232.7332.731.21%34,488
Mar 6, 202532.5332.6832.3432.3432.34-0.83%55,358
Mar 5, 202532.2632.6532.2232.6132.612.35%78,721
Mar 4, 202531.7232.0931.4431.8631.86-0.56%37,889
Mar 3, 202532.3532.4131.9132.0432.040.34%34,570
Feb 28, 202531.8131.9431.6631.9331.93-0.62%72,376
Feb 27, 202532.3932.3932.0532.1332.13-0.93%67,545
Feb 26, 202532.4632.7232.4132.4332.43-0.31%81,859
Feb 25, 202532.6032.6232.3432.5332.530.56%38,404
Feb 24, 202532.4932.5632.3532.3532.35-0.35%25,487
Feb 21, 202532.7832.7832.4132.4732.47-1.17%22,220
Feb 20, 202532.8032.8732.6732.8532.850.40%34,587
Feb 19, 202532.7732.7932.6132.7232.72-0.70%36,746
Feb 18, 202532.8732.9832.8732.9532.950.76%32,055
Feb 14, 202532.8932.9332.7032.7032.700.06%50,958