SPDR S&P Emerging Markets Small Cap ETF (EWX)
NYSEARCA: EWX · Real-Time Price · USD
59.06
+1.15 (1.99%)
At close: May 12, 2025, 4:00 PM
59.06
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 59.12 | 59.12 | 58.85 | 59.06 | 59.06 | 1.99% | 54,700 |
| May 9, 2025 | 58.21 | 58.21 | 57.90 | 57.91 | 57.91 | 0.52% | 10,194 |
| May 8, 2025 | 57.81 | 57.96 | 57.61 | 57.61 | 57.61 | 0.12% | 14,950 |
| May 7, 2025 | 57.70 | 57.80 | 57.42 | 57.54 | 57.54 | -1.08% | 13,627 |
| May 6, 2025 | 58.20 | 58.40 | 58.03 | 58.17 | 58.17 | -0.78% | 39,099 |
| May 5, 2025 | 58.52 | 58.95 | 58.52 | 58.63 | 58.63 | 0.79% | 23,729 |
| May 2, 2025 | 57.86 | 58.27 | 57.86 | 58.17 | 58.17 | 3.52% | 42,517 |
| May 1, 2025 | 56.33 | 56.45 | 56.12 | 56.19 | 56.19 | -0.20% | 15,913 |
| Apr 30, 2025 | 56.01 | 56.35 | 55.83 | 56.30 | 56.30 | -0.05% | 38,332 |
| Apr 29, 2025 | 56.31 | 56.44 | 56.18 | 56.33 | 56.33 | 0.73% | 25,192 |
| Apr 28, 2025 | 55.87 | 55.96 | 55.56 | 55.92 | 55.92 | 0.12% | 16,022 |
| Apr 25, 2025 | 56.12 | 56.12 | 55.58 | 55.85 | 55.85 | -0.53% | 28,766 |
| Apr 24, 2025 | 55.62 | 56.22 | 55.62 | 56.15 | 56.15 | 1.46% | 27,694 |
| Apr 23, 2025 | 55.60 | 55.82 | 55.29 | 55.34 | 55.34 | 0.53% | 22,075 |
| Apr 22, 2025 | 54.95 | 55.38 | 54.89 | 55.05 | 55.05 | 1.28% | 24,771 |
| Apr 21, 2025 | 54.72 | 54.72 | 54.07 | 54.36 | 54.36 | -0.01% | 17,721 |
| Apr 17, 2025 | 54.39 | 54.73 | 54.36 | 54.36 | 54.36 | 0.63% | 17,651 |
| Apr 16, 2025 | 54.22 | 54.46 | 53.84 | 54.02 | 54.02 | -0.81% | 17,818 |
| Apr 15, 2025 | 54.29 | 54.82 | 54.29 | 54.46 | 54.46 | 0.28% | 15,759 |
| Apr 14, 2025 | 54.13 | 54.40 | 54.00 | 54.31 | 54.31 | 1.38% | 28,379 |
| Apr 11, 2025 | 53.07 | 53.71 | 53.00 | 53.57 | 53.57 | 1.96% | 38,520 |
| Apr 10, 2025 | 52.82 | 52.92 | 51.81 | 52.54 | 52.54 | - | 59,804 |
| Apr 9, 2025 | 49.70 | 52.79 | 49.47 | 52.54 | 52.54 | 5.31% | 97,966 |
| Apr 8, 2025 | 51.35 | 51.63 | 49.54 | 49.89 | 49.89 | -2.23% | 124,383 |
| Apr 7, 2025 | 50.00 | 51.98 | 50.00 | 51.03 | 51.03 | -4.63% | 138,441 |
| Apr 4, 2025 | 54.48 | 54.57 | 53.44 | 53.51 | 53.51 | -4.89% | 60,943 |
| Apr 3, 2025 | 56.34 | 56.59 | 56.26 | 56.26 | 56.26 | -1.78% | 23,245 |
| Apr 2, 2025 | 56.96 | 57.47 | 56.96 | 57.28 | 57.28 | 0.51% | 45,678 |
| Apr 1, 2025 | 56.82 | 57.18 | 56.69 | 56.99 | 56.99 | 0.64% | 44,933 |
| Mar 31, 2025 | 56.25 | 56.69 | 56.10 | 56.63 | 56.63 | -0.74% | 34,797 |
| Mar 28, 2025 | 57.56 | 57.56 | 57.05 | 57.05 | 57.05 | -1.81% | 97,501 |
| Mar 27, 2025 | 58.01 | 58.25 | 57.96 | 58.10 | 58.10 | 0.40% | 32,015 |
| Mar 26, 2025 | 58.17 | 58.17 | 57.78 | 57.87 | 57.87 | -0.45% | 30,084 |
| Mar 25, 2025 | 58.24 | 58.34 | 58.10 | 58.13 | 58.13 | -0.34% | 22,136 |
| Mar 24, 2025 | 58.37 | 58.48 | 58.28 | 58.33 | 58.33 | -0.02% | 25,429 |
| Mar 21, 2025 | 58.22 | 58.43 | 58.20 | 58.34 | 58.34 | -0.34% | 15,782 |
| Mar 20, 2025 | 58.53 | 58.76 | 58.47 | 58.54 | 58.54 | -0.39% | 22,480 |
| Mar 19, 2025 | 58.83 | 58.95 | 58.66 | 58.77 | 58.77 | -0.10% | 34,187 |
| Mar 18, 2025 | 59.01 | 59.01 | 58.79 | 58.83 | 58.83 | -0.26% | 23,155 |
| Mar 17, 2025 | 58.50 | 59.04 | 58.50 | 58.99 | 58.99 | 0.64% | 28,964 |
| Mar 14, 2025 | 58.25 | 58.61 | 58.25 | 58.61 | 58.61 | 1.77% | 75,347 |
| Mar 13, 2025 | 57.61 | 57.63 | 57.35 | 57.59 | 57.59 | -0.64% | 21,759 |
| Mar 12, 2025 | 57.98 | 58.09 | 57.78 | 57.96 | 57.96 | 0.31% | 46,537 |
| Mar 11, 2025 | 57.84 | 58.05 | 57.54 | 57.78 | 57.78 | 0.38% | 29,761 |
| Mar 10, 2025 | 58.09 | 58.09 | 57.34 | 57.56 | 57.56 | -1.93% | 40,102 |
| Mar 7, 2025 | 58.43 | 58.73 | 58.19 | 58.69 | 58.69 | 0.44% | 36,256 |
| Mar 6, 2025 | 58.65 | 58.84 | 58.42 | 58.43 | 58.43 | -0.07% | 26,718 |
| Mar 5, 2025 | 58.12 | 58.61 | 58.04 | 58.47 | 58.47 | 1.97% | 31,635 |
| Mar 4, 2025 | 57.24 | 57.72 | 56.87 | 57.34 | 57.34 | 1.33% | 184,040 |
| Mar 3, 2025 | 57.26 | 57.31 | 56.50 | 56.59 | 56.59 | -0.96% | 21,782 |