State Street SPDR S&P International Small Cap ETF (GWX)

GWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.08	45.27	45.00	45.13	45.13	-0.50%	44,948
Apr 27, 2026	45.38	45.57	45.21	45.35	45.35	0.35%	27,368
Apr 24, 2026	45.13	45.33	44.99	45.19	45.19	0.51%	68,544
Apr 23, 2026	44.79	45.37	44.56	44.96	44.96	-0.79%	40,588
Apr 22, 2026	45.23	45.49	45.20	45.32	45.32	0.91%	25,149
Apr 21, 2026	45.47	45.68	44.74	44.91	44.91	-2.07%	32,947
Apr 20, 2026	45.61	45.87	45.59	45.86	45.86	-0.39%	33,190
Apr 17, 2026	46.10	46.52	46.00	46.04	46.04	1.39%	58,184
Apr 16, 2026	45.52	45.61	45.28	45.41	45.41	0.31%	37,756
Apr 15, 2026	45.24	45.31	45.06	45.27	45.27	-0.11%	33,072
Apr 14, 2026	44.85	45.34	44.85	45.32	45.32	1.30%	47,335
Apr 13, 2026	43.89	44.75	43.81	44.74	44.74	1.02%	47,788
Apr 10, 2026	44.40	44.56	44.16	44.29	44.29	0.34%	65,076
Apr 9, 2026	44.00	44.51	43.77	44.14	44.14	-0.47%	47,739
Apr 8, 2026	44.66	44.66	44.15	44.35	44.35	4.08%	33,522
Apr 7, 2026	42.46	42.79	42.03	42.61	42.61	-0.23%	60,659
Apr 6, 2026	42.53	42.91	42.53	42.71	42.71	0.28%	61,202
Apr 2, 2026	41.77	42.69	41.72	42.59	42.59	-1.11%	80,482
Apr 1, 2026	43.15	43.39	42.84	43.07	43.07	1.99%	246,366
Mar 31, 2026	41.32	42.42	41.32	42.23	42.23	3.25%	93,180
Mar 30, 2026	41.36	41.40	40.70	40.90	40.90	-0.80%	104,486
Mar 27, 2026	41.22	41.65	41.02	41.23	41.23	-0.55%	66,838
Mar 26, 2026	41.94	42.25	41.46	41.46	41.46	-2.34%	66,194
Mar 25, 2026	42.65	42.76	42.33	42.45	42.45	1.47%	78,953
Mar 24, 2026	41.48	42.03	41.48	41.84	41.84	-0.50%	33,324
Mar 23, 2026	41.76	42.54	41.57	42.05	42.05	2.06%	74,195
Mar 20, 2026	42.26	42.26	41.02	41.20	41.20	-2.76%	77,752
Mar 19, 2026	41.57	42.64	41.57	42.37	42.37	-0.47%	45,009
Mar 18, 2026	42.87	43.03	42.51	42.57	42.57	-1.39%	33,356
Mar 17, 2026	43.32	43.38	41.76	43.17	43.17	0.35%	65,544
Mar 16, 2026	42.87	43.13	42.72	43.02	43.02	2.01%	67,608
Mar 13, 2026	42.84	43.02	42.10	42.17	42.17	-1.08%	84,301
Mar 12, 2026	43.21	43.29	42.63	42.63	42.63	-2.71%	32,095
Mar 11, 2026	43.65	43.91	43.49	43.82	43.82	-0.35%	45,159
Mar 10, 2026	44.09	44.67	43.86	43.97	43.97	0.73%	36,050
Mar 9, 2026	42.86	43.77	42.30	43.65	43.65	-0.23%	72,369
Mar 6, 2026	43.38	43.88	43.23	43.75	43.75	-0.07%	66,116
Mar 5, 2026	44.17	44.25	43.41	43.78	43.78	-1.44%	23,476
Mar 4, 2026	43.88	44.57	43.78	44.42	44.42	0.32%	116,294
Mar 3, 2026	43.82	44.60	43.25	44.28	44.28	-3.26%	54,936
Mar 2, 2026	45.50	45.98	45.50	45.77	45.77	-1.42%	268,962
Feb 27, 2026	46.28	46.57	46.28	46.43	46.43	0.30%	95,991
Feb 26, 2026	46.15	46.30	45.77	46.29	46.29	0.22%	46,875
Feb 25, 2026	46.17	46.40	46.07	46.19	46.19	0.49%	42,793
Feb 24, 2026	45.68	46.00	45.54	45.97	45.97	0.69%	43,036
Feb 23, 2026	45.80	45.87	45.46	45.65	45.65	-0.33%	42,844
Feb 20, 2026	45.29	45.87	45.29	45.80	45.80	0.53%	31,065
Feb 19, 2026	45.31	45.56	45.19	45.56	45.56	0.82%	27,125
Feb 18, 2026	45.16	45.60	45.14	45.19	45.19	0.09%	47,304
Feb 17, 2026	45.00	45.35	44.72	45.15	45.15	-0.22%	29,397

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.