SPDR S&P Emerging Markets Small Cap ETF Historical Stock Prices

(ETF)
EWX 
$41.74
*  
0.06
0.14%
Get EWX Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EWX now


Community Rating:
View:    EWX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.74  41.9499  41.60  41.74 86,846
07/31/2015 41.6 41.9499 41.6 41.74 86,846
07/30/2015 41.69 41.81 41.52 41.8 40,499
07/29/2015 41.52 42.01 41.5 41.92 56,111
07/28/2015 41.45 41.51 41.08 41.45 81,033
07/27/2015 41.37 41.37 40.84 40.95 81,136
07/24/2015 42.87 42.96 42.099 42.38 70,306
07/23/2015 43.27 43.4376 42.76 42.77 70,522
07/22/2015 43.31 43.31 42.93 42.96 20,297
07/21/2015 43.67 43.857 43.3301 43.42 18,858
07/20/2015 43.69 43.7 43.4001 43.49 63,022
07/17/2015 43.99 43.99 43.77 43.852 20,219
07/16/2015 43.48 43.75 43.48 43.71 18,310
07/15/2015 43.53 43.53 43.04 43.06 71,614
07/14/2015 43.65 43.94 43.54 43.74 38,020
07/13/2015 43.5 43.7299 43.39 43.57 34,552
07/10/2015 43.05 43.499 42.8901 43.22 35,786
07/09/2015 41.77 42.879 41.77 42.26 83,593
07/08/2015 41.48 41.48 40.34 41.07 74,776
07/07/2015 42.97 43.2 41.99 42.32 577,947
07/06/2015 44.28 44.28 43.33 43.46 87,901
07/02/2015 45 45.439 44.7008 45.18 76,203
07/01/2015 45.25 45.5399 44.8841 45.2 66,130
06/30/2015 45.33 45.35 44.9235 45.04 79,472
06/29/2015 44.98 45.02 44.5001 44.61 69,874
06/26/2015 45.77 45.9699 45.715 45.72 24,763
06/25/2015 46.17 46.32 46.13 46.16 45,825
06/24/2015 46.4 46.44 46.06 46.09 115,273
06/23/2015 46.35 46.58 46.32 46.53 32,297
06/22/2015 46.27 46.55 46.27 46.43 92,304
06/19/2015 46.15 46.21 45.9535 46.06 56,909
06/18/2015 46.4 46.75 46.4 46.59 75,240
06/17/2015 45.76 46.13 45.6301 46.13 46,303
06/16/2015 45.7 45.79 45.55 45.76 27,978
06/15/2015 45.75 45.87 45.65 45.76 26,239
06/12/2015 46.05 46.22 46.01 46.11 67,903
06/11/2015 46.09 46.15 46.0001 46.06 27,994
06/10/2015 45.92 46.4297 45.77 46.35 85,191
06/09/2015 45.65 45.65 45.2 45.28 119,158
06/08/2015 46.36 46.4 46.04 46.08 82,659
06/05/2015 46.5 46.75 46.3401 46.57 114,216
06/04/2015 47.13 47.13 46.65 46.68 60,263
06/03/2015 47.61 47.71 47.44 47.63 102,503
06/02/2015 47.65 47.9299 47.6002 47.74 33,070
06/01/2015 47.98 47.98 47.62 47.75 78,440
05/29/2015 47.65 47.938 47.55 47.66 114,069
05/28/2015 47.77 47.77 47.5 47.65 30,197
05/27/2015 47.59 48.25 47.59 48.24 97,251
05/26/2015 48 48.22 47.605 47.79 68,080
05/22/2015 48.31 48.31 48.0215 48.19 19,532
05/21/2015 48.1 48.25 48.0301 48.23 67,814
05/20/2015 48.18 48.44 48.07 48.32 59,880
05/19/2015 48.24 48.31 48.02 48.31 85,230
05/18/2015 48.18 48.18 47.8805 48.03 42,570
05/15/2015 47.71 48.26 47.71 48.24 77,386
05/14/2015 47.8 48.04 47.74 48.04 102,139
05/13/2015 47.29 47.53 47.25 47.34 114,581
05/12/2015 46.87 47.1 46.8001 46.99 102,820
05/11/2015 47.28 47.485 47.045 47.09 90,868
05/08/2015 47.35 47.75 47.35 47.6 58,685
05/07/2015 46.98 47.1 46.596 47.1 82,905
05/06/2015 47.72 47.72 47.14 47.27 78,236
05/05/2015 47.74 47.81 47.62 47.77 785,319
05/04/2015 47.89 47.98 47.6829 47.98 174,048
05/01/2015 47.63 47.78 47.53 47.75 50,233
04/30/2015 47.8 47.8 47.43 47.43 65,535
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?