SPDR S&P Emerging Markets Small Cap (EWX)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -1.27377717391 | 58.88 | 59.12 | 58.08 | 54906 | 58.763563 | SP |
| 4 | -4.17 | -6.69341894061 | 62.3 | 63.6909 | 58.08 | 40023 | 60.31634055 | SP |
| 12 | -2.68 | -4.40716987338 | 60.81 | 63.6909 | 58.08 | 30194 | 60.63655076 | SP |
| 26 | -0.38 | -0.649461630491 | 58.51 | 64.7879 | 53.7001 | 29194 | 59.77368223 | SP |
| 52 | 2.28 | 4.08236347359 | 55.85 | 64.7879 | 53.12 | 53507 | 57.17006949 | SP |
| 156 | -1.38 | -2.31893799361 | 59.51 | 64.7879 | 44.25 | 57465 | 53.51437164 | SP |
| 260 | 11.89 | 25.7136678201 | 46.24 | 64.7879 | 29.15 | 66253 | 49.10729463 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 58.13 | -0.11 | -0.19 | 58.12 | 58.1714 | 57.935 | 22633 |
| 1735860600 | 58.24 | -0.37 | -0.63 | 58.48 | 58.56 | 58.135 | 30162 |
| 1735687800 | 58.61 | -0.16 | -0.27 | 58.79 | 58.79 | 58.44 | 48321 |
| 1735601400 | 58.77 | -0.3 | -0.51 | 58.68 | 58.91 | 58.5 | 66796 |
| 1735342200 | 59.07 | -0.04 | -0.07 | 58.88 | 59.12 | 58.83 | 74345 |
| 1735255800 | 59.11 | -0.02 | -0.03 | 58.83 | 59.19 | 58.83 | 22382 |
| 1735077840 | 59.1283 | 0.23 | 0.39 | 58.95 | 59.1283 | 58.8846 | 15645 |
| 1734996600 | 58.9 | -1.85 | -3.05 | 58.87 | 58.9757 | 58.6501 | 31692 |
| 1734737400 | 60.75 | 0.66 | 1.10 | 60.13 | 60.9904 | 60.1138 | 101550 |
| 1734651000 | 60.09 | 0.32 | 0.54 | 60.54 | 60.54 | 60 | 65921 |
| 1734564600 | 59.77 | -1.17 | -1.92 | 60.84 | 60.89 | 59.59 | 28271 |
| 1734478200 | 60.94 | -0.25 | -0.40 | 60.82 | 60.99 | 60.7004 | 24884 |
| 1734391800 | 61.1855 | -0.36 | -0.59 | 61.03 | 61.3399 | 61.03 | 32098 |
| 1734132600 | 61.55 | -0.38 | -0.61 | 61.77 | 61.77 | 61.4801 | 17014 |
| 1734046200 | 61.93 | -0.56 | -0.90 | 62.03 | 62.2 | 61.8801 | 21726 |
| 1733959800 | 62.49 | 0.47 | 0.76 | 62.41 | 62.54 | 62.2986 | 38981 |
| 1733873400 | 62.02 | -1.26 | -1.99 | 62.12 | 62.42 | 62.02 | 30657 |
| 1733787000 | 63.28 | 1.26 | 2.03 | 63.46 | 63.6909 | 63.1914 | 49357 |
| 1733527800 | 62.02 | 0.01 | 0.01 | 62.3 | 62.35 | 61.97 | 20618 |
| 1733441400 | 62.0109 | 0.48 | 0.78 | 61.98 | 62.1418 | 61.96 | 30232 |
| 1733355000 | 61.53 | 0.14 | 0.23 | 61.7 | 61.7 | 61.52 | 28645 |
| 1733268600 | 61.39 | 0.13 | 0.21 | 61.34 | 61.4881 | 61.14 | 20394 |
| 1733182200 | 61.26 | 0.12 | 0.20 | 61.05 | 61.3205 | 61.01 | 18963 |
| 1732917840 | 61.14 | 0.75 | 1.24 | 60.58 | 61.18 | 60.58 | 4883 |
| 1732750200 | 60.39 | 0.14 | 0.23 | 60.56 | 60.65 | 60.3043 | 17404 |
| 1732663800 | 60.25 | -0.27 | -0.45 | 60.36 | 60.36 | 60.14 | 37942 |
| 1732577400 | 60.52 | 0.48 | 0.80 | 60.62 | 60.68 | 60.35 | 32631 |
| 1732318200 | 60.04 | -0.21 | -0.35 | 59.99 | 60.065 | 59.92 | 30041 |
| 1732231800 | 60.25 | 0.01 | 0.02 | 60.2 | 60.3392 | 60.08 | 49560 |
| 1732145400 | 60.24 | 0.19 | 0.32 | 60.13 | 60.3 | 59.935 | 47835 |
| 1732059000 | 60.05 | 0.56 | 0.94 | 59.79 | 60.1111 | 59.79 | 27346 |
| 1731972600 | 59.49 | -0.06 | -0.10 | 59.41 | 59.52 | 59.16 | 31752 |
| 1731713400 | 59.55 | -0.15 | -0.25 | 59.81 | 59.81 | 59.4 | 44252 |
| 1731627000 | 59.7 | -0.72 | -1.19 | 59.99 | 59.99 | 59.6591 | 38181 |
| 1731540600 | 60.42 | -0.31 | -0.51 | 60.71 | 60.71 | 60.4 | 55296 |
| 1731454200 | 60.73 | -0.95 | -1.54 | 60.94 | 60.94 | 60.61 | 29658 |
| 1731367800 | 61.68 | 0.18 | 0.29 | 61.77 | 61.77 | 61.5621 | 22426 |
| 1731108600 | 61.5 | -1.59 | -2.52 | 61.84 | 61.84 | 61.2182 | 25855 |
| 1731022200 | 63.09 | 1.3 | 2.10 | 62.87 | 63.217 | 62.84 | 34053 |
| 1730935800 | 61.79 | -0.37 | -0.60 | 61.46 | 61.92 | 61.33 | 36553 |
| 1730849400 | 62.16 | 0.9 | 1.47 | 61.94 | 62.1989 | 61.88 | 34700 |
| 1730763000 | 61.26 | 0.17 | 0.28 | 61.36 | 61.55 | 61.1301 | 18502 |
| 1730500200 | 61.088 | -0.19 | -0.31 | 61.33 | 61.5293 | 61.088 | 13257 |
| 1730413800 | 61.28 | 0.34 | 0.56 | 61.52 | 61.52 | 60.98 | 16830 |
| 1730327400 | 60.9364 | 0.11 | 0.17 | 60.8 | 61.0848 | 60.8 | 11415 |
| 1730241000 | 60.83 | -0.52 | -0.85 | 61.03 | 61.0325 | 60.83 | 19592 |
| 1730154600 | 61.35 | 0.62 | 1.02 | 60.86 | 61.42 | 60.86 | 16606 |
| 1729895400 | 60.7316 | 0.05 | 0.09 | 61.1 | 61.1 | 60.72 | 14794 |
| 1729809000 | 60.68 | -0.19 | -0.31 | 60.77 | 61.07 | 60.53 | 20790 |
| 1729722600 | 60.87 | -0.32 | -0.52 | 61.02 | 61.125 | 60.701 | 13668 |
| 1729636200 | 61.19 | -0.18 | -0.29 | 61.08 | 61.32852 | 61.08 | 20480 |
| 1729549800 | 61.37 | -0.11 | -0.18 | 61.34 | 61.46 | 61.08 | 13889 |
| 1729290600 | 61.48 | 0.66 | 1.09 | 61.68 | 61.68 | 61.4 | 23602 |
| 1729204200 | 60.82 | -0.31 | -0.50 | 60.88 | 60.88 | 60.62 | 11194 |
| 1729117800 | 61.125 | 0.92 | 1.54 | 60.98 | 61.29 | 60.98 | 23167 |
| 1729031400 | 60.2 | -1.02 | -1.67 | 60.89 | 60.89 | 60.19 | 19028 |
| 1728945000 | 61.2216 | -0.24 | -0.39 | 61.25 | 61.576582 | 61 | 11515 |
| 1728685800 | 61.46 | 0.03 | 0.05 | 60.81 | 61.5405 | 60.72 | 33709 |
| 1728599400 | 61.4305 | 0.05 | 0.08 | 61.41 | 61.46 | 61.0615 | 20250 |
| 1728513000 | 61.38 | -1.08 | -1.73 | 61.07 | 61.61 | 60.93 | 28907 |
| 1728426600 | 62.46 | -2.33 | -3.59 | 62.5 | 62.79 | 62.03 | 81204 |
| 1728340200 | 64.787899 | 1.18 | 1.85 | 64.2 | 64.787899 | 63.94 | 28431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
