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

(ETF)
EWX 
$51.275
*  
0.105
0.21%
Get EWX Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading EWX now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  51.04  51.3876  50.95  51.275 67,047
07/28/2014 51.1 51.3876 50.95 51.275 67,047
07/25/2014 51.16 51.17 50.89 51.17 91,870
07/24/2014 51.29 51.49 51.21 51.49 25,984
07/23/2014 51.09 51.52 51.09 51.29 92,058
07/22/2014 51.23 51.436 51.2 51.2 17,973
07/21/2014 50.99 51.01 50.73 50.96 48,499
07/18/2014 50.62 51.083 50.55 51.01 40,687
07/17/2014 50.9 51.0299 50.2 50.267 59,065
07/16/2014 51.08 51.15 50.9 51.05 135,949
07/15/2014 50.78 50.89 50.59 50.75 154,345
07/14/2014 50.69 50.81 50.61 50.6614 257,153
07/11/2014 50.51 50.5353 50.326 50.43 206,941
07/10/2014 50.49 50.91 50.431 50.87 55,605
07/09/2014 50.74 51.03 50.7 50.86 150,135
07/08/2014 51.13 51.13 50.632 50.76 112,430
07/07/2014 51 51.2 51 51.19 102,347
07/03/2014 50.82 51.21 50.8 51.04 38,900
07/02/2014 50.68 50.9899 50.68 50.75 51,912
07/01/2014 50.55 50.8684 50.55 50.67 168,560
06/30/2014 50.15 50.5 50.11 50.31 1,640,750
06/27/2014 50.06 50.07 49.82 50.02 35,275
06/26/2014 49.98 50.14 49.8125 49.89 43,692
06/25/2014 49.69 49.99 49.6226 49.99 15,727
06/24/2014 49.73 50.087 49.54 49.62 81,320
06/23/2014 49.54 49.8 49.47 49.75 289,582
06/20/2014 49.61 49.78 49.33 49.77 247,339
06/19/2014 49.93 50.125 49.7501 50 58,908
06/18/2014 49.69 50.285 49.5 50.244 53,476
06/17/2014 49.77 49.94 49.6801 49.94 22,876
06/16/2014 49.81 49.94 49.7 49.85 29,207
06/13/2014 49.78 50.0465 49.6923 49.91 23,893
06/12/2014 50.36 50.53 49.98 50.01 35,465
06/11/2014 50.14 50.25 50.08 50.2 33,607
06/10/2014 50.3 50.39 50.15 50.3 17,223
06/09/2014 50.17 50.4765 50.17 50.45 50,011
06/06/2014 50.11 50.3297 50.1 50.2 64,480
06/05/2014 49.69 49.98 49.53 49.9 80,178
06/04/2014 49.14 49.32 49.068 49.22 47,772
06/03/2014 49.04 49.29 48.902 49.21 78,554
06/02/2014 49.22 49.28 49.07 49.2 93,849
05/30/2014 49.11 49.2086 48.75 48.9 28,616
05/29/2014 49 49.2 48.93 49.11 75,002
05/28/2014 49.14 49.2 48.74 48.92 45,198
05/27/2014 49.14 49.22 48.6619 48.91 85,848
05/23/2014 49.1 49.26 49.1 49.17 89,085
05/22/2014 48.8 49 48.7999 48.97 180,274
05/21/2014 48.38 48.55 48.35 48.55 45,419
05/20/2014 48.43 48.45 48.1239 48.24 31,481
05/19/2014 48.59 48.65 48.4 48.5 213,095
05/16/2014 48.05 48.362 47.94 48.33 78,084
05/15/2014 48.05 48.05 47.47 47.68 27,088
05/14/2014 48.15 48.18 47.9701 48.08 39,630
05/13/2014 47.9 48.08 47.88 47.97 61,534
05/12/2014 47.7 48.04 47.7 47.92 34,739
05/09/2014 47.5 47.5996 47.2904 47.45 21,882
05/08/2014 47.54 47.81 47.5 47.6 55,153
05/07/2014 47.54 47.7 47.33 47.64 40,745
05/06/2014 47.67 47.76 47.4401 47.54 24,085
05/05/2014 47.5 47.579 47.2912 47.53 72,898
05/02/2014 47.36 47.6499 47.26 47.49 146,769
05/01/2014 47.1 47.37 47.05 47.23 64,556
04/30/2014 47.11 47.2 46.926 47.19 52,708
04/29/2014 47.182 47.425 47.158 47.22 135,143
04/28/2014 47.06 47.18 46.695 47.01 78,588
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?