Skip to main content

S&P Smallcap Intl SPDR (NY: GWX )

31.45 -0.20 (-0.65%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.47 18.56 18.43 18.44 1,703,949 +0.12(+0.65%)
Jan 28, 2011 18.65 18.65 18.31 18.32 227,221 -0.38(-2.03%)
Jan 27, 2011 18.65 18.72 18.56 18.71 788,827 +0.04(+0.22%)
Jan 26, 2011 18.60 18.69 18.55 18.66 343,592 +0.14(+0.77%)
Jan 25, 2011 18.47 18.53 18.37 18.52 165,693 -0.02(-0.10%)
Jan 24, 2011 18.41 18.54 18.37 18.54 328,660 +0.14(+0.74%)
Jan 21, 2011 18.45 18.49 18.38 18.40 182,603 -0.08(-0.45%)
Jan 20, 2011 18.50 18.53 18.31 18.49 186,892 -0.18(-0.96%)
Jan 19, 2011 18.79 18.85 18.60 18.66 148,236 -0.09(-0.48%)
Jan 18, 2011 18.74 18.79 18.68 18.75 207,922 +0.05(+0.25%)
Jan 14, 2011 18.57 18.71 18.53 18.71 132,616 +0.14(+0.77%)
Jan 13, 2011 18.65 18.69 18.53 18.56 206,614 -0.02(-0.13%)
Jan 12, 2011 18.40 18.59 18.40 18.59 497,166 +0.28(+1.53%)
Jan 11, 2011 18.25 18.32 18.20 18.31 511,895 +0.17(+0.95%)
Jan 10, 2011 18.07 18.13 17.96 18.13 291,391 -0.04(-0.20%)
Jan 07, 2011 18.24 18.24 18.04 18.17 485,229 -0.02(-0.10%)
Jan 06, 2011 18.38 18.38 18.15 18.19 218,002 -0.17(-0.94%)
Jan 05, 2011 18.24 18.37 18.20 18.36 673,385 -0.07(-0.39%)
Jan 04, 2011 18.53 18.56 18.31 18.43 653,959 -0.05(-0.26%)
Jan 03, 2011 18.43 18.53 18.37 18.48 523,513 +0.14(+0.75%)
Dec 31, 2010 18.25 18.40 18.22 18.34 576,131 +0.14(+0.78%)
Dec 30, 2010 18.21 18.21 18.11 18.20 462,679 +0.04(+0.23%)
Dec 29, 2010 18.12 18.19 18.00 18.16 166,677 +0.25(+1.39%)
Dec 28, 2010 17.90 17.94 17.82 17.91 168,706 +0.11(+0.60%)
Dec 27, 2010 17.75 17.84 17.69 17.80 169,345 -0.05(-0.30%)
Dec 23, 2010 17.73 17.87 17.73 17.85 159,074 +0.10(+0.54%)
Dec 22, 2010 17.70 17.80 17.70 17.76 169,570 +0.03(+0.15%)
Dec 21, 2010 17.74 17.77 17.70 17.73 197,227 +0.06(+0.32%)
Dec 20, 2010 17.68 17.71 17.56 17.68 532,214 +0.01(+0.03%)
Dec 17, 2010 17.65 17.68 17.53 17.67 132,327 +0.01(+0.05%)
Dec 16, 2010 17.60 17.71 17.54 17.66 175,944 +0.04(+0.20%)
Dec 15, 2010 17.75 17.80 17.57 17.63 149,395 -0.17(-0.95%)
Dec 14, 2010 17.79 17.91 17.72 17.80 825,986 +0.06(+0.36%)
Dec 13, 2010 17.62 17.81 17.62 17.73 276,191 +0.20(+1.13%)
Dec 10, 2010 17.44 17.53 17.40 17.53 146,163 +0.06(+0.37%)
Dec 09, 2010 17.45 17.49 17.36 17.47 334,261 +0.02(+0.13%)
Dec 08, 2010 17.42 17.45 17.29 17.44 124,074 +0.06(+0.34%)
Dec 07, 2010 17.61 17.61 17.36 17.39 139,498 -0.03(-0.17%)
Dec 06, 2010 17.30 17.43 17.26 17.42 480,700 +0.06(+0.37%)
Dec 03, 2010 17.11 17.36 17.11 17.35 145,295 +0.22(+1.26%)
Dec 02, 2010 16.87 17.19 16.87 17.13 461,486 +0.31(+1.84%)
Dec 01, 2010 16.77 16.86 16.68 16.82 1,480,530 +0.32(+1.95%)
Nov 30, 2010 16.39 16.58 16.38 16.50 362,612 -0.13(-0.77%)
Nov 29, 2010 16.56 16.66 16.41 16.63 300,933 -0.05(-0.28%)
Nov 26, 2010 16.63 16.70 16.57 16.68 69,045 -0.13(-0.77%)
Nov 24, 2010 16.77 16.81 16.81 16.81 244,458 +0.25(+1.48%)
Nov 23, 2010 16.62 16.63 16.48 16.56 382,063 -0.44(-2.58%)
Nov 22, 2010 16.86 17.01 16.78 17.00 134,038 +0.02(+0.14%)
Nov 19, 2010 16.95 16.98 16.82 16.98 121,503 -0.03(-0.17%)
Nov 18, 2010 16.85 17.01 16.85 17.01 180,564 +0.40(+2.43%)
Nov 17, 2010 16.49 16.66 16.49 16.60 134,132 +0.09(+0.57%)
Nov 16, 2010 16.73 16.73 16.37 16.51 245,745 -0.36(-2.15%)
Nov 15, 2010 16.98 17.00 16.87 16.87 268,723 +0.04(+0.21%)
Nov 12, 2010 17.04 17.06 16.74 16.84 606,865 -0.26(-1.51%)
Nov 11, 2010 17.08 17.17 17.04 17.09 205,086 -0.18(-1.07%)
Nov 10, 2010 17.31 17.31 17.06 17.28 123,411 +0.06(+0.34%)
Nov 09, 2010 17.49 17.53 17.13 17.22 201,754 -0.13(-0.72%)
Nov 08, 2010 17.39 17.42 17.29 17.35 731,449 -0.13(-0.77%)
Nov 05, 2010 17.47 17.52 17.35 17.48 269,326 -0.04(-0.25%)
Nov 04, 2010 17.44 17.53 17.40 17.52 249,559 +0.41(+2.41%)
Nov 03, 2010 17.15 17.20 16.94 17.11 1,981,852 -0.02(-0.10%)
Nov 02, 2010 17.07 17.16 16.98 17.13 142,828 +0.19(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.