Quantcast

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

(ETF)
EWX 
$48.52
*  
0.46
0.94%
Get EWX Alerts
*Delayed - data as of Jun. 19, 2018 12:20 ET  -  Find a broker to begin trading EWX now


Community Rating:
View:    EWX Real Time
 
 
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 18-MAR-2018 TO 18-JUN-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.
12:20 48.46 48.5238 48.16 48.52 31,144
06/18/2018 49.01 49.01 48.7 48.98 61,931
06/15/2018 49.53 49.53 49.25 49.48 56,908
06/14/2018 50.46 50.589 50.16 50.25 20,009
06/13/2018 50.73 50.73 50.22 50.32 26,733
06/12/2018 50.92 50.95 50.5869 50.72 101,140
06/11/2018 50.85 51.039 50.85 50.91 24,340
06/08/2018 50.64 50.969 50.6 50.9 33,803
06/07/2018 51.13 51.155 50.411 50.66 87,560
06/06/2018 51.04 51.3834 51.04 51.35 52,561
06/05/2018 50.71 50.7425 50.48 50.65 133,498
06/04/2018 51.01 51.1 50.91 50.99 44,768
06/01/2018 50.69 50.892 50.68 50.78 182,778
05/31/2018 50.71 50.76 50.5401 50.55 63,337
05/30/2018 50.32 50.7 50.22 50.7 61,476
05/29/2018 50.26 50.44 49.76 49.95 47,393
05/25/2018 50.5 50.81 50.5 50.73 21,123
05/24/2018 50.68 50.68 50.135 50.63 22,095
05/23/2018 50.24 50.77 50.2 50.77 91,220
05/22/2018 50.57 50.7764 50.57 50.6 23,691
05/21/2018 50.49 50.53 50.319 50.47 22,554
05/18/2018 50.16 50.17 50.01 50.1 23,820
05/17/2018 50.55 50.6962 50.3 50.435 30,168
05/16/2018 50.58 50.8262 50.5 50.74 71,447
05/15/2018 50.22 50.345 50.1 50.25 34,744
05/14/2018 51.06 51.0948 50.78 50.81 42,375
05/11/2018 51.11 51.1272 50.791 50.93 15,502
05/10/2018 50.69 51.13 50.69 51.079 42,574
05/09/2018 50.49 50.5499 50.1212 50.38 80,895
05/08/2018 50.37 50.518 50.24 50.45 34,426
05/07/2018 50.61 50.68 50.4348 50.56 33,370
05/04/2018 50.29 50.9841 50.29 50.83 56,469
05/03/2018 50.77 50.84 50.24 50.55 211,443
05/02/2018 51.25 51.25 50.78 50.89 73,717
05/01/2018 50.7 50.78 50.21 50.75 65,299
04/30/2018 51.36 51.499 51.11 51.12 56,382
04/27/2018 51.31 51.3199 51.0419 51.28 21,014
04/26/2018 50.81 51.1225 50.81 51.11 72,881
04/25/2018 51.03 51.03 50.68 51.03 45,778
04/24/2018 51.74 51.74 51.0057 51.18 70,119
04/23/2018 51.75 51.8169 51.4605 51.55 32,078
04/20/2018 52.16 52.16 51.7569 51.88 35,751
04/19/2018 52.8 52.8 52.32 52.44 49,298
04/18/2018 52.44 52.73 52.39 52.67 89,561
04/17/2018 52.22 52.49 52.155 52.41 23,698
04/16/2018 52.57 52.66 52.45 52.62 16,055
04/13/2018 52.64 52.69 52.37 52.6 77,260
04/12/2018 52.61 52.72 52.525 52.63 24,960
04/11/2018 52.21 52.73 52.21 52.6 18,320
04/10/2018 52.38 52.53 52.13 52.5 27,763
04/09/2018 52.2 52.3366 51.94 51.94 27,225
04/06/2018 52.36 52.57 51.67 51.87 30,120
04/05/2018 52.57 52.6844 52.33 52.55 25,183
04/04/2018 51.28 52.33 51.2117 52.32 87,120
04/03/2018 52.13 52.32 51.9056 52.32 72,721
04/02/2018 52.38 52.49 51.3 51.68 204,231
03/29/2018 52.05 52.697 51.9958 52.49 61,545
03/28/2018 51.86 51.96 51.52 51.69 28,533
03/27/2018 52.53 52.55 51.66 51.82 35,375
03/26/2018 52.07 52.39 51.6602 52.32 43,833
03/23/2018 51.83 51.83 50.98 51 26,709
03/22/2018 52.14 52.3146 51.69 51.75 24,645
03/21/2018 52.57 53.08 52.56 52.96 25,719
03/20/2018 52.64 52.68 52.4905 52.58 17,659
03/19/2018 52.65 52.655 52.1 52.38 34,831
*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