State Street SPDR S&P International Small Cap ETF (GWX)
NYSEARCA: GWX · Real-Time Price · USD
44.60
-0.11 (-0.25%)
At close: Oct 29, 2026, 4:00 PM EDT
44.60
0.00 (0.00%)
After-hours: Oct 29, 2026, 6:30 PM EDT
GWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 44.76 | 44.76 | 44.49 | 44.60 | 44.60 | -0.25% | 31,357 |
| Oct 28, 2026 | 44.60 | 44.87 | 44.53 | 44.71 | 44.71 | -0.25% | 73,413 |
| Oct 27, 2026 | 44.57 | 44.91 | 44.54 | 44.82 | 44.82 | 1.27% | 49,035 |
| Oct 26, 2026 | 44.42 | 44.56 | 44.26 | 44.26 | 44.26 | -0.25% | 112,552 |
| Oct 23, 2026 | 44.19 | 44.38 | 43.99 | 44.37 | 44.37 | -0.20% | 41,988 |
| Oct 22, 2026 | 44.66 | 44.70 | 44.27 | 44.46 | 44.46 | -1.11% | 72,403 |
| Oct 21, 2026 | 44.98 | 45.06 | 44.79 | 44.96 | 44.96 | 0.27% | 20,727 |
| Oct 20, 2026 | 44.59 | 44.98 | 44.55 | 44.84 | 44.84 | 0.16% | 40,051 |
| Oct 19, 2026 | 44.78 | 44.98 | 44.68 | 44.77 | 44.77 | 0.11% | 72,241 |
| Oct 16, 2026 | 45.10 | 45.22 | 44.52 | 44.72 | 44.72 | 0.29% | 42,795 |
| Oct 15, 2026 | 44.43 | 44.77 | 44.24 | 44.59 | 44.59 | -0.29% | 28,393 |
| Oct 14, 2026 | 45.04 | 45.04 | 44.53 | 44.72 | 44.72 | -1.28% | 43,368 |
| Oct 13, 2026 | 45.37 | 45.38 | 45.08 | 45.30 | 45.30 | 0.09% | 24,973 |
| Oct 12, 2026 | 45.41 | 45.41 | 45.10 | 45.26 | 45.26 | -0.66% | 27,203 |
| Oct 9, 2026 | 45.41 | 45.64 | 45.30 | 45.56 | 45.56 | 0.93% | 26,000 |
| Oct 8, 2026 | 44.96 | 45.22 | 44.85 | 45.14 | 45.14 | -0.75% | 62,243 |
| Oct 7, 2026 | 45.31 | 45.56 | 45.23 | 45.48 | 45.48 | -0.74% | 28,491 |
| Oct 6, 2026 | 45.86 | 46.10 | 45.79 | 45.82 | 45.82 | 0.20% | 36,030 |
| Oct 5, 2026 | 45.63 | 45.95 | 45.61 | 45.73 | 45.73 | -0.07% | 32,098 |
| Oct 2, 2026 | 45.75 | 45.99 | 45.54 | 45.76 | 45.76 | 0.80% | 62,090 |
| Oct 1, 2026 | 45.52 | 45.63 | 45.25 | 45.40 | 45.39 | -0.38% | 50,398 |
| Sep 30, 2026 | 45.90 | 46.08 | 45.57 | 45.57 | 45.57 | -0.32% | 69,350 |
| Sep 29, 2026 | 45.67 | 45.80 | 45.41 | 45.72 | 45.72 | 0.08% | 94,819 |
| Sep 28, 2026 | 45.86 | 45.96 | 45.59 | 45.68 | 45.68 | -1.06% | 56,491 |
| Sep 25, 2026 | 46.11 | 46.17 | 45.77 | 46.17 | 46.17 | 1.01% | 28,781 |
| Sep 24, 2026 | 45.72 | 45.85 | 45.48 | 45.71 | 45.71 | -0.46% | 31,910 |
| Sep 23, 2026 | 46.07 | 46.17 | 45.66 | 45.92 | 45.92 | -1.76% | 27,080 |
| Sep 22, 2026 | 46.54 | 46.85 | 46.46 | 46.75 | 46.75 | 0.64% | 31,584 |
| Sep 21, 2026 | 46.39 | 46.57 | 45.88 | 46.45 | 46.45 | 0.84% | 28,613 |
| Sep 18, 2026 | 45.87 | 46.10 | 45.81 | 46.06 | 46.06 | -0.54% | 25,787 |
| Sep 17, 2026 | 46.55 | 46.55 | 46.21 | 46.31 | 46.31 | 1.19% | 24,517 |
| Sep 16, 2026 | 45.92 | 46.46 | 45.41 | 45.77 | 45.77 | 0.10% | 37,487 |
| Sep 15, 2026 | 45.83 | 45.84 | 45.63 | 45.73 | 45.73 | -0.55% | 39,865 |
| Sep 14, 2026 | 45.93 | 46.19 | 45.61 | 45.98 | 45.98 | -0.91% | 21,356 |
| Sep 11, 2026 | 46.41 | 46.57 | 46.35 | 46.40 | 46.40 | 0.96% | 33,993 |
| Sep 10, 2026 | 46.10 | 46.78 | 45.76 | 45.96 | 45.96 | -1.30% | 59,441 |
| Sep 9, 2026 | 46.86 | 46.99 | 46.49 | 46.57 | 46.57 | -0.40% | 115,553 |
| Sep 8, 2026 | 46.93 | 46.95 | 46.75 | 46.75 | 46.75 | -0.41% | 24,374 |
| Sep 4, 2026 | 46.62 | 47.09 | 46.62 | 46.94 | 46.94 | 0.49% | 29,010 |
| Sep 3, 2026 | 46.46 | 46.92 | 46.42 | 46.71 | 46.71 | 1.19% | 25,906 |
| Sep 2, 2026 | 45.95 | 46.22 | 45.87 | 46.16 | 46.16 | 0.57% | 23,301 |
| Sep 1, 2026 | 46.08 | 46.23 | 45.82 | 45.90 | 45.90 | -1.23% | 37,959 |
| Aug 31, 2026 | 46.80 | 46.80 | 46.29 | 46.47 | 46.47 | -0.24% | 152,951 |
| Aug 28, 2026 | 47.06 | 47.06 | 46.54 | 46.58 | 46.58 | -0.71% | 15,702 |
| Aug 27, 2026 | 46.79 | 47.06 | 46.71 | 46.91 | 46.91 | 0.44% | 26,564 |
| Aug 26, 2026 | 46.86 | 46.86 | 46.49 | 46.71 | 46.71 | -0.43% | 39,540 |
| Aug 25, 2026 | 46.55 | 46.91 | 46.42 | 46.91 | 46.91 | 1.65% | 78,224 |
| Aug 24, 2026 | 46.28 | 46.28 | 45.63 | 46.15 | 46.15 | -0.13% | 24,905 |
| Aug 21, 2026 | 46.36 | 46.38 | 46.13 | 46.21 | 46.21 | 0.40% | 18,662 |
| Aug 20, 2026 | 46.08 | 46.19 | 45.90 | 46.02 | 46.02 | 0.14% | 42,353 |