S&P Smallcap Intl SPDR (NY: GWX )

36.98 USD +0.72 (+1.97%)
Official Closing Price Updated: 4:10 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 36.74 37.18 36.74 36.97 62,554 +0.71(+1.97%)
Feb 26, 2021 36.61 36.68 36.26 36.26 576,800 -0.36(-0.98%)
Feb 25, 2021 37.29 37.48 36.43 36.62 119,274 -0.65(-1.74%)
Feb 24, 2021 36.94 37.34 36.85 37.27 35,411 +0.07(+0.19%)
Feb 23, 2021 37.04 37.27 36.62 37.20 90,976 -0.09(-0.24%)
Feb 22, 2021 37.21 37.48 37.10 37.29 69,317 +0.13(+0.35%)
Feb 19, 2021 37.16 37.39 37.11 37.16 381,100 +0.26(+0.70%)
Feb 18, 2021 36.98 36.98 36.69 36.90 200,128 -0.55(-1.47%)
Feb 17, 2021 37.44 37.50 37.18 37.45 218,019 -0.12(-0.32%)
Feb 16, 2021 37.65 37.75 37.46 37.57 210,553 +0.08(+0.21%)
Feb 12, 2021 37.30 37.49 37.27 37.49 53,700 +0.18(+0.48%)
Feb 11, 2021 37.41 37.47 37.20 37.31 68,158 +0.09(+0.24%)
Feb 10, 2021 37.46 37.50 37.11 37.22 43,113 -0.15(-0.40%)
Feb 09, 2021 37.21 37.42 37.10 37.37 91,790 +0.30(+0.81%)
Feb 08, 2021 36.98 37.14 36.98 37.07 83,652 +0.38(+1.03%)
Feb 05, 2021 36.54 36.78 36.50 36.69 76,900 +0.42(+1.16%)
Feb 04, 2021 36.15 36.32 36.15 36.27 38,282 +0.00(+0.00%)
Feb 03, 2021 36.30 36.38 36.18 36.27 274,630 +0.19(+0.53%)
Feb 02, 2021 35.93 36.16 35.84 36.08 65,773 +0.41(+1.15%)
Feb 01, 2021 35.56 35.77 35.37 35.67 66,862 +0.47(+1.34%)
Jan 29, 2021 35.35 35.61 34.95 35.20 93,100 -0.74(-2.06%)
Jan 28, 2021 35.74 36.03 35.56 35.94 72,118 +0.47(+1.33%)
Jan 27, 2021 35.50 35.81 35.32 35.47 120,164 -0.81(-2.23%)
Jan 26, 2021 36.27 36.44 36.20 36.28 26,243 +0.08(+0.22%)
Jan 25, 2021 36.23 36.25 35.88 36.20 91,680 -0.06(-0.17%)
Jan 22, 2021 36.21 36.38 36.13 36.26 34,900 -0.39(-1.06%)
Jan 21, 2021 36.65 36.67 36.25 36.65 90,591 +0.14(+0.38%)
Jan 20, 2021 36.35 36.62 36.29 36.51 60,750 +0.46(+1.28%)
Jan 19, 2021 36.05 36.15 35.96 36.05 173,007 +0.30(+0.84%)
Jan 15, 2021 36.00 36.00 35.72 35.75 36,400 -0.73(-2.00%)
Jan 14, 2021 36.39 36.65 36.31 36.48 40,004 +0.28(+0.77%)
Jan 13, 2021 36.17 36.33 36.11 36.20 31,914 -0.01(-0.03%)
Jan 12, 2021 35.94 36.25 35.93 36.21 123,042 +0.27(+0.75%)
Jan 11, 2021 35.75 36.14 35.75 35.94 65,600 -0.60(-1.64%)
Jan 08, 2021 36.50 36.54 36.10 36.54 61,600 +0.27(+0.74%)
Jan 07, 2021 36.19 36.37 36.15 36.27 184,086 +0.04(+0.11%)
Jan 06, 2021 35.98 36.46 35.89 36.23 187,805 +0.33(+0.92%)
Jan 05, 2021 35.60 35.99 35.59 35.90 45,465 +0.61(+1.72%)
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.