Indicators

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

57.92 -0.73 (-1.24%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.45	32.47	32.31	32.44	87,356	-0.09(-0.29%)
Apr 27, 2012	32.53	32.60	32.47	32.53	26,908	-0.14(-0.42%)
Apr 26, 2012	32.45	32.69	32.40	32.67	114,132	+0.20(+0.61%)
Apr 25, 2012	32.42	32.65	32.42	32.47	80,649	+0.47(+1.48%)
Apr 24, 2012	32.12	32.34	32.00	32.00	154,551	-0.07(-0.23%)
Apr 23, 2012	32.11	32.11	31.74	32.07	46,934	-0.55(-1.67%)
Apr 20, 2012	32.53	32.79	32.52	32.62	180,115	+0.22(+0.67%)
Apr 19, 2012	32.50	32.63	32.21	32.40	211,186	-0.09(-0.29%)
Apr 18, 2012	32.54	32.58	32.41	32.50	32,366	-0.28(-0.87%)
Apr 17, 2012	32.71	32.90	32.58	32.78	35,613	+0.28(+0.87%)
Apr 16, 2012	32.82	32.90	32.49	32.50	311,246	-0.20(-0.60%)
Apr 13, 2012	32.91	32.91	32.66	32.69	39,782	-0.38(-1.14%)
Apr 12, 2012	32.46	33.09	32.45	33.07	49,411	+0.77(+2.39%)
Apr 11, 2012	32.52	32.53	32.21	32.30	152,617	+0.44(+1.39%)
Apr 10, 2012	32.60	32.60	31.85	31.86	338,126	-0.82(-2.50%)
Apr 09, 2012	32.64	32.78	32.47	32.67	43,434	-0.15(-0.47%)
Apr 05, 2012	32.66	32.91	32.64	32.82	38,293	+0.16(+0.49%)
Apr 04, 2012	32.78	32.78	32.49	32.66	101,148	-0.43(-1.30%)
Apr 03, 2012	33.43	33.43	33.00	33.09	269,967	-0.48(-1.43%)

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.