S&P Smallcap Intl SPDR (NY: GWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	31.34	31.48	31.30	31.43	40,426	+0.17(+0.54%)
Jul 28, 2023	31.26	31.39	31.16	31.26	30,436	+0.34(+1.09%)
Jul 27, 2023	31.30	31.30	30.90	30.92	45,679	-0.15(-0.48%)
Jul 26, 2023	30.86	31.20	30.86	31.07	84,274	-0.05(-0.16%)
Jul 25, 2023	30.96	31.20	30.96	31.12	37,482	+0.11(+0.37%)
Jul 24, 2023	30.97	31.15	30.96	31.01	31,730	+0.02(+0.08%)
Jul 21, 2023	31.07	31.13	30.94	30.98	30,541	-0.14(-0.45%)
Jul 20, 2023	31.29	31.40	31.06	31.12	22,523	-0.35(-1.10%)
Jul 19, 2023	31.50	31.54	31.36	31.47	39,215	+0.06(+0.18%)
Jul 18, 2023	31.25	31.50	31.25	31.41	23,236	+0.19(+0.62%)
Jul 17, 2023	31.04	31.24	31.04	31.22	27,681	+0.03(+0.10%)
Jul 14, 2023	31.28	31.39	31.12	31.19	25,797	-0.24(-0.75%)
Jul 13, 2023	31.42	31.51	31.33	31.43	46,765	+0.38(+1.21%)
Jul 12, 2023	30.81	31.17	30.81	31.05	116,946	+0.46(+1.52%)
Jul 11, 2023	30.47	30.59	30.31	30.59	23,141	+0.34(+1.11%)
Jul 10, 2023	30.03	30.26	30.00	30.25	59,048	+0.12(+0.39%)
Jul 07, 2023	29.71	30.21	29.71	30.13	66,313	+0.56(+1.90%)
Jul 06, 2023	29.64	29.65	29.43	29.57	29,590	-0.48(-1.61%)
Jul 05, 2023	30.28	30.85	29.34	30.05	74,734	-0.17(-0.56%)
Jul 03, 2023	30.21	30.32	30.17	30.22	149,142	+0.07(+0.23%)
Jun 30, 2023	30.01	30.19	30.01	30.15	96,652	+0.36(+1.19%)
Jun 29, 2023	29.73	29.80	29.63	29.80	123,507	-0.08(-0.26%)
Jun 28, 2023	29.83	29.94	29.75	29.88	142,553	+0.11(+0.36%)
Jun 27, 2023	29.78	29.82	29.57	29.77	57,696	+0.06(+0.20%)
Jun 26, 2023	29.70	29.76	29.58	29.71	34,588	+0.14(+0.47%)
Jun 23, 2023	29.81	30.72	28.64	29.57	305,308	-0.64(-2.13%)
Jun 22, 2023	30.23	30.34	30.12	30.21	144,750	-0.32(-1.04%)
Jun 21, 2023	30.48	30.65	30.34	30.53	93,877	+0.04(+0.13%)
Jun 20, 2023	30.49	30.50	30.30	30.49	42,895	-0.33(-1.08%)
Jun 16, 2023	31.08	31.08	30.77	30.82	60,074	-0.03(-0.08%)
Jun 15, 2023	30.54	30.94	30.54	30.85	54,113	+0.16(+0.52%)
May 08, 2023	30.67	30.76	30.63	30.69	57,204	+0.05(+0.17%)
May 05, 2023	30.40	30.76	30.39	30.63	57,861	+0.44(+1.45%)
May 04, 2023	30.13	30.28	30.09	30.20	146,760	+0.10(+0.33%)
May 03, 2023	30.02	30.32	30.01	30.10	49,708	+0.11(+0.35%)
May 02, 2023	30.10	30.10	29.85	29.99	33,154	-0.19(-0.61%)
May 01, 2023	30.22	30.32	30.12	30.18	288,789	-0.11(-0.36%)
Apr 28, 2023	30.11	30.29	30.09	30.28	38,909	+0.05(+0.18%)
Apr 27, 2023	30.04	30.23	29.93	30.23	47,232	+0.40(+1.34%)
Apr 26, 2023	29.99	30.02	29.81	29.83	38,581	-0.08(-0.27%)
Apr 25, 2023	30.08	30.10	29.85	29.91	91,268	-0.42(-1.40%)
Apr 24, 2023	30.25	30.35	30.22	30.34	39,633	+0.00(+0.01%)
Apr 21, 2023	30.26	30.38	30.18	30.33	32,500	+0.01(+0.03%)
Apr 20, 2023	30.31	30.44	30.26	30.32	67,485	-0.07(-0.24%)
Apr 19, 2023	30.31	30.43	30.31	30.40	21,752	-0.24(-0.78%)
Apr 18, 2023	30.66	30.66	30.51	30.63	45,171	+0.18(+0.58%)
Apr 17, 2023	30.52	30.52	30.35	30.46	43,828	-0.12(-0.38%)
Apr 14, 2023	30.67	30.81	30.44	30.58	53,505	-0.17(-0.55%)
Apr 13, 2023	30.49	30.80	30.49	30.75	91,047	+0.62(+2.05%)
Apr 12, 2023	30.37	30.37	30.13	30.13	31,281	+0.06(+0.19%)
Apr 11, 2023	29.97	30.16	29.97	30.07	38,036	+0.15(+0.49%)
Apr 10, 2023	29.61	29.95	28.86	29.92	114,503	+0.02(+0.07%)
Apr 06, 2023	29.86	30.02	29.77	29.90	35,318	-0.03(-0.10%)
Apr 05, 2023	30.14	30.14	29.86	29.93	42,241	-0.38(-1.25%)
Apr 04, 2023	30.43	30.44	30.26	30.31	70,068	-0.09(-0.30%)
Apr 03, 2023	30.28	30.41	30.22	30.40	73,428	+0.26(+0.85%)
Mar 31, 2023	30.07	30.22	30.07	30.15	56,665	+0.13(+0.42%)
Mar 30, 2023	29.98	30.08	29.97	30.02	36,181	+0.34(+1.15%)
Mar 29, 2023	29.58	29.75	29.55	29.68	34,132	+0.23(+0.79%)
Mar 28, 2023	29.39	29.50	29.32	29.45	44,385	-0.01(-0.03%)
Mar 27, 2023	29.40	29.48	29.31	29.46	21,476	+0.18(+0.60%)
Mar 24, 2023	29.14	29.32	29.06	29.28	42,791	-0.03(-0.10%)
Mar 23, 2023	29.40	29.64	29.16	29.31	96,708	+0.15(+0.50%)
Mar 22, 2023	29.20	29.66	29.16	29.16	36,034	-0.25(-0.86%)
Mar 21, 2023	29.29	29.42	29.20	29.42	107,547	+0.29(+0.99%)
Mar 20, 2023	28.91	29.16	28.91	29.13	48,686	+0.26(+0.89%)
Mar 17, 2023	28.96	29.04	28.80	28.87	87,232	-0.20(-0.70%)
Mar 16, 2023	28.62	29.15	28.59	29.08	82,974	+0.28(+0.98%)
Mar 15, 2023	28.64	28.84	28.43	28.79	106,567	-0.56(-1.92%)
Mar 14, 2023	29.33	29.39	29.17	29.36	77,923	+0.09(+0.29%)
Mar 13, 2023	29.16	29.48	29.13	29.27	144,591	-0.29(-0.99%)
Mar 10, 2023	29.78	29.97	29.52	29.56	87,918	-0.27(-0.91%)
Mar 09, 2023	30.13	30.27	29.82	29.84	125,736	-0.22(-0.73%)
Mar 08, 2023	29.99	30.17	29.96	30.05	64,441	+0.16(+0.54%)
Mar 07, 2023	30.33	30.35	29.83	29.89	51,829	-0.47(-1.54%)
Mar 06, 2023	30.47	30.48	30.29	30.36	52,794	-0.18(-0.57%)
Mar 03, 2023	30.33	30.57	30.19	30.54	43,186	+0.49(+1.62%)
Mar 02, 2023	29.95	30.11	29.82	30.05	40,148	-0.09(-0.31%)
Mar 01, 2023	30.07	30.23	30.03	30.14	173,133	+0.28(+0.94%)
Feb 28, 2023	29.90	29.99	29.85	29.86	148,132	-0.02(-0.06%)
Feb 27, 2023	29.81	29.94	29.81	29.88	49,315	+0.36(+1.22%)
Feb 24, 2023	29.48	29.58	29.45	29.52	28,848	-0.53(-1.75%)
Feb 23, 2023	29.99	30.12	29.79	30.05	68,564	+0.25(+0.85%)
Feb 22, 2023	29.96	29.96	29.73	29.80	65,955	-0.20(-0.68%)
Feb 21, 2023	30.14	30.29	29.97	30.00	65,750	-0.36(-1.19%)
Feb 17, 2023	30.16	30.36	30.06	30.36	51,800	+0.03(+0.10%)
Feb 16, 2023	30.16	30.53	30.16	30.33	52,443	-0.05(-0.16%)
Feb 15, 2023	30.24	30.38	30.17	30.38	396,014	-0.27(-0.89%)
Feb 14, 2023	30.50	30.83	30.42	30.65	422,007	+0.00(+0.00%)
Feb 13, 2023	30.44	30.65	30.35	30.65	26,050	+0.15(+0.48%)
Feb 10, 2023	30.55	30.55	30.37	30.51	35,464	-0.10(-0.32%)
Feb 09, 2023	31.09	31.09	30.54	30.60	145,542	-0.03(-0.10%)
Feb 08, 2023	30.81	30.82	30.56	30.63	43,787	-0.18(-0.58%)
Feb 07, 2023	30.41	30.86	30.31	30.81	46,965	+0.35(+1.13%)
Feb 06, 2023	30.51	30.55	30.36	30.47	64,454	-0.40(-1.29%)
Feb 03, 2023	30.98	31.09	30.79	30.87	89,988	-0.57(-1.83%)
Feb 02, 2023	31.53	31.59	31.32	31.44	100,122	+0.04(+0.12%)
Feb 01, 2023	31.12	31.53	30.94	31.40	400,935	+0.32(+1.03%)
Jan 31, 2023	30.77	31.11	30.76	31.08	46,878	+0.29(+0.95%)
Jan 30, 2023	30.88	31.00	30.76	30.79	79,899	-0.32(-1.03%)
Jan 27, 2023	30.98	31.16	30.93	31.11	108,993	+0.04(+0.14%)
Jan 26, 2023	31.10	31.10	30.81	31.07	101,404	+0.05(+0.17%)
Jan 25, 2023	30.82	31.01	30.66	31.01	177,423	+0.14(+0.44%)
Jan 24, 2023	30.80	30.94	30.64	30.88	47,757	+0.01(+0.03%)
Jan 23, 2023	30.61	30.92	30.61	30.87	71,144	+0.19(+0.63%)
Jan 20, 2023	30.31	30.70	30.24	30.67	87,075	+0.39(+1.29%)
Jan 19, 2023	30.32	30.37	30.14	30.28	67,604	+0.06(+0.19%)
Jan 18, 2023	30.66	30.74	30.22	30.22	98,818	-0.16(-0.51%)
Jan 17, 2023	30.41	30.49	30.33	30.38	384,952	-0.06(-0.19%)
Jan 13, 2023	30.17	30.44	30.09	30.44	103,403	+0.22(+0.74%)
Jan 12, 2023	29.99	30.25	29.70	30.22	64,136	+0.47(+1.57%)
Jan 11, 2023	29.72	29.78	29.55	29.75	638,287	+0.28(+0.96%)
Jan 10, 2023	29.33	29.48	29.24	29.47	86,200	+0.02(+0.07%)
Jan 09, 2023	29.44	29.71	29.42	29.45	94,781	+0.21(+0.73%)
Jan 06, 2023	28.70	29.28	28.57	29.23	50,257	+0.77(+2.70%)
Jan 05, 2023	28.59	28.59	28.38	28.46	63,305	-0.42(-1.45%)
Jan 04, 2023	28.94	28.94	28.69	28.88	122,721	+0.26(+0.92%)
Jan 03, 2023	28.87	28.96	28.51	28.62	161,190	-0.01(-0.03%)
Dec 30, 2022	28.67	28.78	28.58	28.63	98,613	-0.17(-0.57%)
Dec 29, 2022	28.57	28.84	28.54	28.79	107,998	+0.59(+2.11%)
Dec 28, 2022	28.61	28.66	28.16	28.20	110,511	-0.35(-1.23%)
Dec 27, 2022	28.61	28.71	28.49	28.55	136,813	+0.13(+0.45%)
Dec 23, 2022	28.34	28.46	28.23	28.42	101,994	+0.10(+0.34%)
Dec 22, 2022	28.48	28.48	28.07	28.33	143,938	-0.17(-0.58%)
Dec 21, 2022	28.42	28.59	28.39	28.49	104,616	+0.20(+0.72%)
Dec 20, 2022	28.12	28.43	28.12	28.29	96,343	+0.15(+0.52%)
Dec 19, 2022	28.37	28.41	28.02	28.14	406,306	-0.18(-0.64%)
Dec 16, 2022	28.21	28.34	28.12	28.32	86,898	-0.01(-0.03%)
Dec 15, 2022	28.75	28.75	28.24	28.33	119,246	-0.72(-2.48%)
Dec 14, 2022	29.09	29.26	28.85	29.05	136,392	-0.07(-0.23%)
Dec 13, 2022	29.48	29.51	29.00	29.12	93,046	+0.44(+1.54%)
Dec 12, 2022	28.54	28.68	28.47	28.68	302,163	+0.08(+0.27%)
Dec 09, 2022	28.61	28.88	28.59	28.60	252,630	-0.02(-0.07%)
Dec 08, 2022	28.42	28.63	28.41	28.62	125,513	+0.19(+0.68%)
Dec 07, 2022	28.45	28.53	28.35	28.43	192,648	+0.03(+0.10%)
Dec 06, 2022	28.66	28.66	28.26	28.40	148,519	-0.31(-1.07%)
Dec 05, 2022	29.13	29.16	28.61	28.71	120,060	-0.59(-2.00%)
Dec 02, 2022	29.02	29.36	28.99	29.29	63,012	+0.03(+0.10%)
Dec 01, 2022	29.33	29.33	29.05	29.26	105,502	+0.28(+0.96%)
Nov 30, 2022	28.60	29.04	28.35	28.99	173,672	+0.55(+1.93%)
Nov 29, 2022	28.46	28.59	28.41	28.44	186,440	+0.07(+0.24%)
Nov 28, 2022	28.69	28.71	28.31	28.37	70,860	-0.48(-1.67%)
Nov 25, 2022	28.78	28.89	28.73	28.85	47,612	+0.21(+0.72%)
Nov 23, 2022	28.27	28.67	28.25	28.65	47,648	+0.45(+1.59%)
Nov 22, 2022	27.97	28.23	27.96	28.20	105,750	+0.38(+1.38%)
Nov 21, 2022	27.88	27.88	27.72	27.81	106,154	-0.32(-1.13%)
Nov 18, 2022	28.17	28.17	28.00	28.13	89,749	+0.04(+0.14%)
Nov 17, 2022	27.83	28.14	27.83	28.09	155,345	-0.12(-0.41%)
Nov 16, 2022	28.30	28.30	28.15	28.21	91,257	-0.24(-0.84%)
Nov 15, 2022	28.73	28.73	28.27	28.45	53,804	+0.18(+0.65%)
Nov 14, 2022	28.26	28.44	28.21	28.27	49,059	-0.32(-1.14%)
Nov 11, 2022	28.36	28.67	28.33	28.59	29,929	+0.62(+2.23%)
Nov 10, 2022	27.47	28.02	27.47	27.97	162,770	+1.50(+5.66%)
Nov 09, 2022	26.73	26.87	26.45	26.47	242,189	-0.47(-1.75%)
Nov 08, 2022	26.72	27.09	26.71	26.94	67,106	+0.37(+1.41%)
Nov 07, 2022	26.57	26.64	26.45	26.57	102,774	+0.18(+0.69%)
Nov 04, 2022	26.20	26.40	25.99	26.38	184,153	+0.84(+3.27%)
Nov 03, 2022	25.44	25.64	25.37	25.55	102,778	-0.12(-0.49%)
Nov 02, 2022	26.19		25.66	25.67	82,913	-0.37(-1.40%)
Nov 01, 2022	26.28	26.34	25.97	26.04	108,010	+0.24(+0.93%)
Oct 31, 2022	25.76	25.87	25.76	25.80	94,221	-0.23(-0.89%)
Oct 28, 2022	25.76	26.05	25.76	26.03	149,633	+0.12(+0.47%)
Oct 27, 2022	26.15	26.24	25.90	25.90	87,130	-0.19(-0.73%)
Oct 26, 2022	25.83	26.28	25.83	26.10	94,642	+0.30(+1.16%)
Oct 25, 2022	25.34	25.80	25.34	25.80	372,206	+0.61(+2.44%)
Oct 24, 2022	25.14	25.25	25.03	25.18	192,156	-0.20(-0.79%)
Oct 21, 2022	24.77	25.44	24.68	25.38	141,174	+0.44(+1.77%)
Oct 20, 2022	25.10	25.37	24.88	24.94	592,503	-0.10(-0.38%)
Oct 19, 2022	25.11	25.21	24.88	25.04	295,734	-0.37(-1.47%)
Oct 18, 2022	25.65	25.68	25.28	25.41	358,741	+0.12(+0.49%)
Oct 17, 2022	25.19	25.34	25.18	25.29	148,367	+0.63(+2.57%)
Oct 14, 2022	25.23	25.23	24.64	24.65	255,513	-0.46(-1.84%)
Oct 13, 2022	24.28	25.19	24.10	25.11	518,657	+0.35(+1.39%)
Oct 12, 2022	24.73	24.85	24.70	24.77	59,128	-0.07(-0.27%)
Oct 11, 2022	25.01	25.22	24.76	24.84	287,399	-0.35(-1.37%)
Oct 10, 2022	25.36	25.36	25.05	25.18	383,881	-0.24(-0.94%)
Oct 07, 2022	25.78	25.78	25.33	25.42	307,875	-0.45(-1.75%)
Oct 06, 2022	25.97	26.12	25.85	25.87	250,230	-0.16(-0.63%)
Oct 05, 2022	25.87	26.13	25.72	26.04	133,477	-0.37(-1.42%)
Oct 04, 2022	26.10	26.46	26.10	26.41	179,322	+0.92(+3.62%)
Oct 03, 2022	25.28	25.57	25.13	25.49	238,435	+0.44(+1.76%)
Sep 30, 2022	25.03	25.39	25.01	25.05	309,529	-0.04(-0.15%)
Sep 29, 2022	25.09	25.10	24.77	25.09	246,139	-0.38(-1.51%)
Sep 28, 2022	24.81	25.51	24.79	25.47	163,858	+0.56(+2.23%)
Sep 27, 2022	25.06	25.20	24.73	24.91	171,008	-0.13(-0.53%)
Sep 26, 2022	25.25	25.36	24.92	25.05	250,457	-0.52(-2.05%)
Sep 23, 2022	25.91	25.91	25.39	25.57	124,028	-0.96(-3.60%)
Sep 22, 2022	26.62	26.69	26.40	26.53	115,240	-0.13(-0.50%)
Sep 21, 2022	26.82	27.14	26.55	26.66	266,427	-0.21(-0.79%)
Sep 20, 2022	26.93	26.98	26.73	26.87	66,787	-0.48(-1.76%)
Sep 19, 2022	26.98	27.35	26.98	27.35	107,112	+0.05(+0.18%)
Sep 16, 2022	27.22	27.42	27.18	27.30	107,180	-0.22(-0.80%)
Sep 15, 2022	27.63	27.77	27.44	27.53	64,217	-0.29(-1.04%)
Sep 14, 2022	27.78	27.90	27.68	27.81	63,952	+0.24(+0.87%)
Sep 13, 2022	27.87	28.01	27.55	27.57	152,548	-0.87(-3.07%)
Sep 12, 2022	28.46	28.60	28.44	28.45	65,938	+0.21(+0.75%)
Sep 09, 2022	28.11	28.26	28.06	28.24	54,903	+0.66(+2.40%)
Sep 08, 2022	27.25	27.58	27.20	27.57	276,008	+0.12(+0.42%)
Sep 07, 2022	27.13	27.49	27.06	27.46	221,636	+0.07(+0.25%)
Sep 06, 2022	27.64	27.64	27.35	27.39	95,974	-0.28(-1.01%)
Sep 02, 2022	28.06	28.17	27.62	27.67	64,791	-0.26(-0.93%)
Sep 01, 2022	28.06	28.06	27.71	27.93	42,436	-0.47(-1.66%)
Aug 31, 2022	28.55	28.62	28.40	28.40	48,374	-0.01(-0.03%)
Aug 30, 2022	28.68	28.69	28.33	28.41	61,700	-0.17(-0.61%)
Aug 29, 2022	28.57	28.72	28.51	28.58	68,868	-0.12(-0.44%)
Aug 26, 2022	29.49	29.49	28.70	28.71	42,989	-0.76(-2.58%)
Aug 25, 2022	29.28	29.50	29.28	29.47	60,454	+0.30(+1.01%)
Aug 24, 2022	28.94	29.23	28.94	29.17	43,231	+0.20(+0.70%)
Aug 23, 2022	28.77	29.20	28.77	28.97	39,453	+0.20(+0.70%)
Aug 22, 2022	28.89	28.89	28.69	28.77	63,759	-0.55(-1.87%)
Aug 19, 2022	29.42	29.44	29.24	29.31	96,376	-0.47(-1.58%)
Aug 18, 2022	29.82	29.85	29.70	29.78	51,421	-0.04(-0.13%)
Aug 17, 2022	29.79	29.96	29.65	29.82	39,611	-0.37(-1.24%)
Aug 16, 2022	30.05	30.24	30.05	30.20	44,963	+0.02(+0.06%)
Aug 15, 2022	30.20	30.26	30.09	30.18	47,601	-0.30(-0.98%)
Aug 12, 2022	30.24	30.48	30.20	30.48	44,901	+0.32(+1.05%)
Aug 11, 2022	30.32	30.45	30.12	30.16	79,204	+0.03(+0.10%)
Aug 10, 2022	29.98	30.21	29.93	30.13	93,323	+0.76(+2.58%)
Aug 09, 2022	29.56	29.61	29.35	29.37	225,876	-0.23(-0.78%)
Aug 08, 2022	29.71	29.83	29.55	29.60	98,983	+0.10(+0.33%)
Aug 05, 2022	29.25	29.50	29.25	29.50	44,175	-0.12(-0.42%)
Aug 04, 2022	29.49	29.67	29.47	29.63	54,497	+0.17(+0.59%)
Aug 03, 2022	29.39	29.50	29.28	29.46	91,936	+0.17(+0.59%)
Aug 02, 2022	29.53	29.56	29.26	29.28	100,721	-0.41(-1.39%)