Indicators

S&P Emrg Mkts Smallcap SPDR (NY: EWX )

57.58 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.15	30.50	30.00	30.15	124,805	-0.29(-0.97%)
May 27, 2010	29.40	30.44	29.40	30.44	125,068	+1.71(+5.97%)
May 26, 2010	28.89	29.31	28.69	28.73	149,960	-0.08(-0.29%)
May 25, 2010	28.64	28.82	27.89	28.81	180,907	-0.49(-1.69%)
May 24, 2010	29.54	29.67	29.29	29.31	162,111	-0.02(-0.06%)
May 21, 2010	28.67	29.34	28.28	29.32	254,087	+0.52(+1.82%)
May 20, 2010	28.75	29.29	28.64	28.80	160,252	-1.46(-4.84%)
May 19, 2010	30.35	30.64	29.78	30.26	190,680	-0.41(-1.33%)
May 18, 2010	31.33	32.21	30.42	30.67	47,073	-0.51(-1.63%)
May 17, 2010	31.20	31.41	30.58	31.18	116,850	-0.35(-1.10%)
May 14, 2010	31.53	31.95	31.22	31.53	67,796	-0.48(-1.50%)
May 13, 2010	32.05	32.56	31.97	32.01	87,797	-0.33(-1.03%)
May 12, 2010	31.75	32.40	31.38	32.34	168,717	+0.04(+0.11%)
May 11, 2010	32.27	32.33	31.87	32.30	501,713	-0.02(-0.07%)
May 10, 2010	32.02	32.33	31.92	32.33	152,853	+1.75(+5.73%)
May 07, 2010	30.46	31.07	29.81	30.58	207,123	+0.46(+1.53%)
May 06, 2010	31.23	31.55	0.1003	30.12	432,645	-1.53(-4.84%)
May 05, 2010	31.86	32.17	31.56	31.65	1,008,979	-0.82(-2.51%)
May 04, 2010	33.18	33.18	32.38	32.46	167,791	-1.34(-3.97%)

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.