Quantcast

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

(ETF)
EWX 
$42.74
*  
0.66
1.57%
Get EWX Alerts
*Delayed - data as of Dec. 12, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

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 42.69 42.98 42.58 42.74 109,100
12/12/2018 42.58 42.98 42.58 42.74 109,100
12/11/2018 42.35 42.35 41.8 42.08 58,353
12/10/2018 41.81 41.97 41.29 41.73 76,105
12/07/2018 42.68 43.02 41.96 42.09 65,413
12/06/2018 42.13 42.801 42 42.76 137,413
12/04/2018 44.08 44.08 43.09 43.19 58,081
12/03/2018 44 44.18 43.79 44 39,235
11/30/2018 43.24 43.33 43.0375 43.31 276,174
11/29/2018 43.18 43.54 43.08 43.34 30,873
11/28/2018 42.55 43.4682 42.5101 43.41 40,024
11/27/2018 42.15 42.57 42.14 42.56 33,424
11/26/2018 42.4 42.4672 42.1854 42.32 38,738
11/23/2018 42.18 42.24 42.08 42.08 13,378
11/21/2018 42.65 42.859 42.54 42.57 60,454
11/20/2018 42.04 42.16 41.72 41.87 81,827
11/19/2018 42.76 42.83 42.4413 42.52 34,903
11/16/2018 42.62 43.1476 42.58 43.06 93,235
11/15/2018 42.29 43.0794 42.25 42.92 47,834
11/14/2018 42.2 42.5 41.86 42.16 49,052
11/13/2018 41.95 42.37 41.8571 42.07 37,017
11/12/2018 42.12 42.15 41.58 41.68 53,110
11/09/2018 42.36 42.42 42.0201 42.3 39,057
11/08/2018 43.12 43.135 42.63 42.71 55,088
11/07/2018 43.23 43.64 43.13 43.63 181,640
11/06/2018 42.73 42.76 42.5446 42.7 50,789
11/05/2018 42.56 43.03 42.56 43.03 295,758
11/02/2018 42.83 42.9299 42.28 42.65 142,948
11/01/2018 41.85 42.64 41.73 42.64 115,439
10/31/2018 41.06 41.27 40.9501 41.17 105,299
10/30/2018 40.39 40.81 40.2796 40.81 34,394
10/29/2018 40.96 40.96 39.73 40.12 81,262
10/26/2018 40.42 40.9457 40.24 40.68 63,893
10/25/2018 40.65 41.1 40.62 40.78 76,951
10/24/2018 41.28 41.3976 40.43 40.43 53,112
10/23/2018 41.03 41.5721 40.77 41.44 57,773
10/22/2018 42.24 42.24 41.6501 41.77 32,697
10/19/2018 41.69 41.942 41.47 41.51 102,550
10/18/2018 41.96 41.96 41.21 41.36 54,620
10/17/2018 42.28 42.3443 42.02 42.18 35,965
10/16/2018 42.27 42.6938 42.2 42.63 43,518
10/15/2018 41.92 42.08 41.8371 41.85 82,700
10/12/2018 41.97 42.0099 41.4407 41.83 127,801
10/11/2018 41.3 41.58 40.69 40.99 99,523
10/10/2018 42.57 42.59 41.61 41.68 86,514
10/09/2018 42.64 42.8 42.4471 42.61 58,137
10/08/2018 42.71 43.0394 42.6504 42.98 47,317
10/05/2018 43.27 43.27 42.62 42.88 112,930
10/04/2018 43.99 43.99 43.3288 43.49 71,889
10/03/2018 44.59 44.6332 44.17 44.31 166,290
10/02/2018 44.46 44.7599 44.46 44.58 53,742
10/01/2018 45.02 45.05 44.82 44.94 38,799
09/28/2018 44.9 45.03 44.68 44.79 152,774
09/27/2018 45.1 45.19 44.94 45.11 36,732
09/26/2018 45.03 45.2509 44.99 45.07 26,129
09/25/2018 44.97 45.05 44.86 45.03 35,631
09/24/2018 45 45.03 44.84 44.9 36,005
09/21/2018 45.45 45.55 45.32 45.44 36,282
09/20/2018 45.33 45.5 45.16 45.45 40,304
09/19/2018 45.28 45.29 45.18 45.21 68,200
09/18/2018 44.81 45.06 44.81 44.97 88,291
09/17/2018 44.82 44.95 44.73 44.77 33,503
09/14/2018 45.23 45.259 44.96 45.09 35,634
09/13/2018 44.97 45.18 44.9 45.01 47,211
09/12/2018 44.25 44.7213 44.17 44.54 92,306
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EWX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio