Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

S&P Emrg Mkts Smallcap SPDR (NY: EWX )

59.10 -0.24 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 29.32 29.33 29.25 29.26 10,540 -0.25(-0.85%)
Jun 27, 2008 29.33 29.52 29.33 29.52 15,888 -0.05(-0.17%)
Jun 26, 2008 29.84 30.00 29.35 29.57 6,547 -0.73(-2.40%)
Jun 25, 2008 31.26 31.26 30.11 30.29 5,130 +0.39(+1.32%)
Jun 24, 2008 31.39 31.39 29.90 29.90 36,083 -0.31(-1.03%)
Jun 23, 2008 31.66 31.66 30.17 30.21 13,090 -0.04(-0.12%)
Jun 20, 2008 30.75 30.75 30.24 30.24 21,545 -0.92(-2.96%)
Jun 19, 2008 30.86 31.17 30.86 31.17 1,085 -0.09(-0.29%)
Jun 18, 2008 31.14 31.26 31.04 31.26 2,170 -0.11(-0.34%)
Jun 17, 2008 31.57 31.57 31.35 31.36 2,480 +0.02(+0.05%)
Jun 16, 2008 31.16 31.35 31.05 31.35 33,661 -0.08(-0.25%)
Jun 13, 2008 31.10 31.42 31.06 31.42 32,715 +0.32(+1.02%)
Jun 12, 2008 31.27 31.45 31.11 31.11 52,367 -0.11(-0.35%)
Jun 11, 2008 31.71 31.71 31.22 31.22 37,387 -0.65(-2.02%)
Jun 10, 2008 31.86 33.24 31.86 31.86 7,285 -0.44(-1.36%)
Jun 09, 2008 32.42 32.57 32.26 32.30 18,639 +0.03(+0.08%)
Jun 06, 2008 32.77 32.77 32.28 32.28 4,030 -1.14(-3.40%)
Jun 05, 2008 32.97 33.41 32.97 33.41 56,577 +0.48(+1.47%)
Jun 04, 2008 32.64 33.01 32.64 32.93 5,425 -0.01(-0.02%)
Jun 03, 2008 33.19 33.29 32.76 32.93 17,726 -0.05(-0.16%)
Jun 02, 2008 33.22 33.22 32.89 32.99 42,146 -0.49(-1.46%)
May 30, 2008 34.56 34.56 33.47 33.48 28,204 -0.22(-0.65%)
May 29, 2008 33.62 33.88 33.47 33.70 12,090 -0.05(-0.15%)
May 28, 2008 34.49 34.49 33.42 33.75 11,625 +0.14(+0.41%)
May 27, 2008 33.46 33.64 33.33 33.61 6,305 +0.04(+0.11%)
May 26, 2008 34.59 34.59 33.39 33.57 0 +0.00(+0.00%)
May 23, 2008 34.59 34.59 33.39 33.57 54,228 -0.38(-1.12%)
May 22, 2008 34.10 34.10 33.74 33.95 51,404 +0.49(+1.47%)
May 21, 2008 34.05 34.14 33.46 33.46 27,033 -0.26(-0.77%)
May 20, 2008 34.90 34.90 33.72 33.72 29,141 -1.20(-3.44%)
May 19, 2008 35.42 35.42 34.78 34.92 43,324 +0.29(+0.84%)
May 16, 2008 34.41 34.65 34.41 34.63 126,639 +34.63(+1073499.76%)
May 14, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
May 13, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
May 12, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
May 09, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
May 08, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
May 07, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
May 06, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
May 05, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
May 02, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
May 01, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 30, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 29, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 28, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 25, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 24, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 23, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 22, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 21, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 18, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 17, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 16, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 15, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 14, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 11, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 10, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 09, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 08, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 07, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 04, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 03, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 02, 2008 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
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.