SPDR S&P International Small Cap (GWX)
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 | 1.18 | 3.77841818764 | 31.23 | 32.495 | 31.1009 | 61082 | 32.01743514 | SP |
| 4 | 2.18 | 7.21137942441 | 30.23 | 32.495 | 30.1586 | 60821 | 31.45519709 | SP |
| 12 | 0.88 | 2.79099270536 | 31.53 | 32.67 | 30.1586 | 65611 | 31.57271603 | SP |
| 26 | 1.05 | 3.34821428571 | 31.36 | 34.4691 | 30.1586 | 56375 | 32.12621903 | SP |
| 52 | 1.72 | 5.60443141088 | 30.69 | 34.4691 | 29.68 | 54879 | 32.01240302 | SP |
| 156 | -3.32 | -9.29191155891 | 35.73 | 36.28 | 25.0849 | 89082 | 30.75341843 | SP |
| 260 | 1.89 | 6.19266055046 | 30.52 | 40.61 | 18.99 | 99895 | 30.95659554 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 32.15 | -0.16 | -0.50 | 32.38 | 32.494999 | 32.0501 | 75582 |
| 1738884600 | 32.31 | 0.17 | 0.53 | 32.25 | 32.409999 | 32.238 | 53056 |
| 1738798200 | 32.14 | 0.38 | 1.20 | 31.99 | 32.2059 | 31.9668 | 90992 |
| 1738711800 | 31.76 | 0.39 | 1.24 | 31.54 | 31.82 | 31.5377 | 49750 |
| 1738625400 | 31.37 | -0.36 | -1.13 | 31.23 | 31.54 | 31.1009 | 42951 |
| 1738366200 | 31.73 | -0.34 | -1.05 | 31.94 | 32.09 | 31.64 | 144899 |
| 1738279800 | 32.0676 | 0.42 | 1.33 | 31.97 | 32.189999 | 31.9201 | 32807 |
| 1738193400 | 31.6462 | -0 | -0.01 | 31.7 | 31.7899 | 31.5432 | 34858 |
| 1738107000 | 31.65 | 0.06 | 0.18 | 31.71 | 31.74 | 31.55 | 38638 |
| 1738020600 | 31.5933 | -0.18 | -0.56 | 31.64 | 31.7319 | 31.4601 | 50383 |
| 1737761400 | 31.77 | 0.3 | 0.97 | 31.72 | 31.868 | 31.6313 | 59613 |
| 1737675000 | 31.4659 | 0 | 0.00 | 31.4659 | 31.4659 | 31.4659 | 0 |
| 1737588600 | 31.4659 | -0.13 | -0.42 | 31.53 | 31.5383 | 31.4516 | 34434 |
| 1737502200 | 31.6 | 0.59 | 1.90 | 31.41 | 31.61 | 31.382025 | 49230 |
| 1737156600 | 31.01 | 0.12 | 0.39 | 30.98 | 31.12 | 30.94 | 59219 |
| 1737070200 | 30.89 | 0.03 | 0.10 | 30.86 | 30.99 | 30.695 | 27835 |
| 1736983800 | 30.86 | 0.44 | 1.45 | 30.9 | 30.95 | 30.75 | 80121 |
| 1736897400 | 30.42 | 0.07 | 0.23 | 30.43 | 30.4999 | 30.27 | 79046 |
| 1736811000 | 30.35 | -0.07 | -0.23 | 30.23 | 30.385 | 30.1586 | 97490 |
| 1736551800 | 30.42 | -0.5 | -1.61 | 30.65 | 30.7 | 30.4 | 108741 |
| 1736379000 | 30.9165 | -0.22 | -0.72 | 30.87 | 30.95 | 30.755 | 71426 |
| 1736292600 | 31.14 | -0.25 | -0.80 | 31.46 | 31.49 | 31.075 | 57388 |
| 1736206200 | 31.39 | 0.15 | 0.48 | 31.41 | 31.62 | 31.38 | 51194 |
| 1735947000 | 31.24 | 0.2 | 0.64 | 31.2 | 31.34 | 31.11 | 49603 |
| 1735860600 | 31.04 | 0.05 | 0.18 | 31.12 | 31.2299 | 30.92 | 166859 |
| 1735687800 | 30.985 | -0.02 | -0.05 | 31.04 | 31.1189 | 30.85 | 90389 |
| 1735601400 | 31 | -0.04 | -0.13 | 30.94 | 31.06 | 30.595 | 65747 |
| 1735342200 | 31.04 | -0.04 | -0.13 | 31.04 | 31.15 | 30.894 | 54800 |
| 1735255800 | 31.08 | 0.1 | 0.32 | 30.94 | 31.09 | 30.8717 | 52136 |
| 1735077840 | 30.98 | 0.05 | 0.16 | 30.89 | 31.01 | 30.79 | 28157 |
| 1734996600 | 30.93 | -0.26 | -0.83 | 30.76 | 30.93 | 30.65 | 83879 |
| 1734737400 | 31.19 | 0.02 | 0.06 | 30.93 | 31.41 | 30.9 | 42087 |
| 1734651000 | 31.17 | 0.06 | 0.19 | 31.32 | 31.39 | 31.09 | 55691 |
| 1734564600 | 31.11 | -0.81 | -2.55 | 31.93 | 31.98 | 31.05 | 45540 |
| 1734478200 | 31.9248 | -0.09 | -0.27 | 31.92 | 31.9834 | 31.8301 | 128691 |
| 1734391800 | 32.009999 | -0.08 | -0.25 | 32.07 | 32.1772 | 31.96 | 33998 |
| 1734132600 | 32.09 | -0.09 | -0.28 | 32.28 | 32.28 | 32.04 | 40429 |
| 1734046200 | 32.18 | -0.35 | -1.09 | 32.409999 | 32.439999 | 32.159999 | 121354 |
| 1733959800 | 32.5343 | 0.27 | 0.85 | 32.52 | 32.6 | 32.4587 | 106342 |
| 1733873400 | 32.259999 | -0.12 | -0.36 | 32.4 | 32.4 | 32.21 | 94910 |
| 1733787000 | 32.375 | -0.03 | -0.11 | 32.54 | 32.5925 | 32.3209 | 49117 |
| 1733527800 | 32.409999 | -0.11 | -0.34 | 32.6 | 32.6 | 32.4 | 32612 |
| 1733441400 | 32.52 | 0.09 | 0.28 | 32.59 | 32.67 | 32.4912 | 59330 |
| 1733355000 | 32.43 | -0.08 | -0.25 | 32.5 | 32.58 | 32.3716 | 24883 |
| 1733268600 | 32.509999 | 0.2 | 0.62 | 32.53 | 32.619999 | 32.210099 | 48163 |
| 1733182200 | 32.31 | -0.08 | -0.25 | 32.35 | 32.409999 | 32.1516 | 112162 |
| 1732917840 | 32.39 | 0.43 | 1.35 | 32.18 | 32.42 | 32.18 | 19065 |
| 1732750200 | 31.96 | 0.24 | 0.76 | 31.94 | 31.99 | 31.8401 | 35702 |
| 1732663800 | 31.72 | -0.28 | -0.88 | 31.89 | 31.89 | 31.7 | 173553 |
| 1732577400 | 32 | 0.21 | 0.66 | 31.92 | 32.07 | 31.8117 | 54181 |
| 1732318200 | 31.79 | 0.18 | 0.57 | 31.59 | 31.81 | 31.59 | 48584 |
| 1732231800 | 31.61 | 0.08 | 0.25 | 31.54 | 31.7 | 31.54 | 40833 |
| 1732145400 | 31.53 | -0.16 | -0.51 | 31.44 | 31.53 | 31.33 | 37462 |
| 1732059000 | 31.6903 | -0.06 | -0.19 | 31.51 | 31.72 | 31.4411 | 30881 |
| 1731972600 | 31.75 | 0.26 | 0.83 | 31.53 | 31.76 | 31.5201 | 141208 |
| 1731713400 | 31.49 | -0.08 | -0.25 | 31.49 | 31.55 | 31.38 | 37090 |
| 1731627000 | 31.57 | -0.01 | -0.03 | 31.65 | 31.72 | 31.45 | 42605 |
| 1731540600 | 31.58 | -0.25 | -0.77 | 31.74 | 31.7613 | 31.4901 | 62696 |
| 1731454200 | 31.825 | -0.54 | -1.65 | 32.04 | 32.1113 | 31.6109 | 106728 |
| 1731367800 | 32.36 | 0.02 | 0.06 | 32.38 | 32.465 | 32.2971 | 22942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
