S&P Smallcap Intl SPDR (NY: GWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	31.70	31.89	31.59	31.81	27,754	+0.43(+1.37%)
Apr 26, 2024	31.31	31.46	31.30	31.38	37,719	+0.24(+0.77%)
Apr 25, 2024	30.90	31.17	30.84	31.14	43,577	-0.14(-0.45%)
Apr 24, 2024	31.35	31.43	31.16	31.28	41,162	-0.18(-0.57%)
Apr 23, 2024	31.12	31.50	31.12	31.46	92,247	+0.29(+0.93%)
Apr 22, 2024	31.00	31.26	30.98	31.17	34,126	+0.21(+0.68%)
Apr 19, 2024	30.92	31.06	30.81	30.96	34,052	-0.10(-0.32%)
Apr 18, 2024	31.03	31.20	30.95	31.06	41,553	+0.17(+0.55%)
Apr 17, 2024	31.05	31.10	30.83	30.89	66,303	+0.00(+0.00%)
Apr 16, 2024	30.91	31.07	30.86	30.89	70,280	-0.51(-1.62%)
Apr 15, 2024	31.80	31.80	31.37	31.40	64,571	-0.22(-0.70%)
Apr 12, 2024	31.87	31.96	31.55	31.62	34,914	-0.48(-1.50%)
Apr 11, 2024	32.10	32.22	31.87	32.10	61,158	+0.17(+0.53%)
Apr 10, 2024	32.00	32.10	31.80	31.93	54,971	-0.50(-1.54%)
Apr 09, 2024	32.51	32.55	32.29	32.43	67,505	+0.04(+0.12%)
Apr 08, 2024	32.36	32.44	32.29	32.39	41,979	+0.16(+0.50%)
Apr 05, 2024	32.05	32.31	32.05	32.23	50,532	+0.13(+0.40%)
Apr 04, 2024	32.47	32.57	32.06	32.10	46,113	-0.15(-0.47%)
Apr 03, 2024	31.97	32.39	31.97	32.25	38,454	+0.18(+0.56%)
Apr 02, 2024	32.02	32.08	31.97	32.07	82,818	-0.32(-0.99%)
Apr 01, 2024	32.36	32.50	32.29	32.39	40,659	-0.09(-0.28%)
Mar 28, 2024	32.45	32.58	32.42	32.48	65,962	-0.09(-0.28%)
Mar 27, 2024	32.40	32.61	32.36	32.57	30,415	+0.34(+1.05%)
Mar 26, 2024	32.33	32.43	32.23	32.23	150,818	+0.01(+0.03%)
Mar 25, 2024	32.13	32.37	32.13	32.22	37,724	-0.04(-0.12%)
Mar 22, 2024	32.34	32.40	32.23	32.26	37,231	-0.14(-0.43%)
Mar 21, 2024	32.50	32.50	32.32	32.40	72,563	+0.00(+0.00%)
Mar 20, 2024	32.00	32.45	31.90	32.40	48,713	+0.41(+1.28%)
Mar 19, 2024	31.94	32.07	31.84	31.99	51,830	-0.04(-0.12%)
Mar 18, 2024	31.98	32.03	31.89	32.03	55,357	+0.17(+0.53%)
Mar 15, 2024	31.90	31.96	31.82	31.86	31,903	-0.02(-0.06%)
Mar 14, 2024	32.15	32.15	31.72	31.88	87,053	-0.21(-0.65%)
Mar 13, 2024	32.03	32.17	32.01	32.09	30,360	+0.05(+0.16%)
Mar 12, 2024	31.95	32.15	31.86	32.04	54,392	+0.17(+0.53%)
Mar 11, 2024	31.79	31.87	31.71	31.87	24,385	-0.31(-0.96%)
Mar 08, 2024	32.24	32.37	32.05	32.18	32,032	+0.09(+0.28%)
Mar 07, 2024	32.00	32.15	31.93	32.09	135,976	+0.26(+0.82%)
Mar 06, 2024	31.70	31.93	31.70	31.83	45,456	+0.58(+1.86%)
Mar 05, 2024	31.36	31.52	31.20	31.25	53,267	-0.01(-0.03%)
Mar 04, 2024	31.31	31.39	31.26	31.26	40,067	-0.27(-0.86%)
Mar 01, 2024	31.26	31.56	31.21	31.53	42,187	+0.32(+1.03%)
Feb 29, 2024	31.35	31.38	31.13	31.21	37,629	+0.09(+0.29%)
Feb 28, 2024	31.09	31.25	31.08	31.12	67,054	-0.17(-0.54%)
Feb 27, 2024	31.19	31.32	31.19	31.29	21,952	+0.12(+0.38%)
Feb 26, 2024	31.15	31.25	31.12	31.17	26,805	+0.00(+0.00%)
Feb 23, 2024	31.18	31.25	31.13	31.17	39,128	-0.01(-0.03%)
Feb 22, 2024	31.17	31.23	31.08	31.18	37,245	+0.22(+0.71%)
Feb 21, 2024	30.98	31.05	30.86	30.96	34,716	-0.07(-0.23%)
Feb 20, 2024	31.07	31.20	30.96	31.03	57,025	+0.09(+0.29%)
Feb 16, 2024	30.82	31.10	30.82	30.94	40,741	-0.01(-0.03%)
Feb 15, 2024	30.74	30.95	30.67	30.95	52,894	+0.26(+0.85%)
Feb 14, 2024	30.56	30.71	30.50	30.69	32,838	+0.36(+1.19%)
Feb 13, 2024	30.60	30.60	30.16	30.33	81,415	-0.55(-1.78%)
Feb 12, 2024	30.69	31.03	30.69	30.88	117,532	+0.23(+0.75%)
Feb 09, 2024	30.60	30.75	30.50	30.65	127,390	+0.04(+0.13%)
Feb 08, 2024	30.59	30.66	30.52	30.61	67,343	-0.14(-0.46%)
Feb 07, 2024	30.79	30.82	30.72	30.75	109,521	-0.01(-0.03%)
Feb 06, 2024	30.51	30.78	30.50	30.76	148,182	+0.20(+0.65%)
Feb 05, 2024	30.58	30.63	30.40	30.56	131,386	-0.23(-0.75%)
Feb 02, 2024	30.80	30.84	30.67	30.79	56,390	-0.27(-0.87%)
Feb 01, 2024	30.83	31.09	30.79	31.06	147,814	+0.34(+1.11%)
Jan 31, 2024	31.03	31.15	30.67	30.72	146,868	-0.17(-0.55%)
Jan 30, 2024	30.94	30.94	30.78	30.89	128,688	-0.11(-0.35%)
Jan 29, 2024	30.85	31.02	30.75	31.00	127,084	+0.20(+0.65%)
Jan 26, 2024	30.80	30.89	30.77	30.80	72,436	+0.00(+0.00%)
Jan 25, 2024	30.80	30.84	30.67	30.80	52,693	+0.17(+0.56%)
Jan 24, 2024	30.84	30.88	30.62	30.63	41,067	+0.12(+0.39%)
Jan 23, 2024	30.46	30.57	30.38	30.51	51,702	-0.07(-0.23%)
Jan 22, 2024	30.52	30.69	30.52	30.58	70,933	+0.15(+0.49%)
Jan 19, 2024	30.28	30.45	30.20	30.43	100,109	+0.04(+0.13%)
Jan 18, 2024	30.38	30.43	30.23	30.39	531,184	+0.23(+0.76%)
Jan 17, 2024	30.02	30.21	30.01	30.16	108,534	-0.38(-1.24%)
Jan 16, 2024	30.82	30.82	30.50	30.54	45,428	-0.70(-2.24%)
Jan 12, 2024	31.34	31.44	31.16	31.24	26,807	+0.10(+0.32%)
Jan 11, 2024	31.17	31.23	30.86	31.14	364,043	-0.12(-0.38%)
Jan 10, 2024	31.20	31.33	31.19	31.26	264,894	+0.07(+0.22%)
Jan 09, 2024	31.13	31.23	31.09	31.19	51,297	-0.18(-0.57%)
Jan 08, 2024	31.04	31.39	31.04	31.37	322,059	+0.35(+1.13%)
Jan 05, 2024	30.93	31.35	30.93	31.02	36,409	-0.06(-0.19%)
Jan 04, 2024	31.05	31.20	31.02	31.08	22,689	-0.06(-0.19%)
Jan 03, 2024	30.99	31.20	30.97	31.14	88,049	-0.22(-0.70%)
Jan 02, 2024	31.40	31.56	31.30	31.36	56,127	-0.40(-1.26%)
Dec 29, 2023	31.76	31.90	31.71	31.76	65,922	-0.03(-0.09%)
Dec 28, 2023	31.78	31.98	31.78	31.79	76,374	+0.07(+0.22%)
Dec 27, 2023	31.62	31.76	31.54	31.72	44,100	+0.18(+0.57%)
Dec 26, 2023	31.39	31.55	31.33	31.54	38,994	+0.16(+0.51%)
Dec 22, 2023	31.36	31.49	31.32	31.38	78,757	+0.14(+0.45%)
Dec 21, 2023	31.01	31.24	31.01	31.24	40,920	+0.54(+1.76%)
Dec 20, 2023	31.00	31.10	30.66	30.70	63,935	-0.28(-0.90%)
Dec 19, 2023	30.80	30.98	30.80	30.98	74,203	+0.34(+1.11%)
Dec 18, 2023	30.66	30.71	30.55	30.64	138,141	+0.10(+0.33%)
Dec 15, 2023	30.79	30.79	30.33	30.54	244,929	-0.29(-0.93%)
Dec 14, 2023	30.64	30.90	30.64	30.82	89,569	+0.46(+1.53%)
Dec 13, 2023	29.77	30.36	29.52	30.36	91,839	+0.62(+2.09%)
Dec 12, 2023	29.69	29.76	29.56	29.74	101,095	-0.15(-0.50%)
Dec 11, 2023	29.77	29.89	29.77	29.89	53,205	+0.03(+0.10%)
Dec 08, 2023	29.71	29.95	29.71	29.86	72,221	-0.09(-0.30%)
Dec 07, 2023	29.73	30.00	29.70	29.95	101,413	+0.26(+0.87%)
Dec 06, 2023	29.91	29.94	29.67	29.69	36,579	+0.18(+0.60%)
Dec 05, 2023	29.56	29.67	29.51	29.51	59,222	-0.23(-0.76%)
Dec 04, 2023	29.74	29.86	29.65	29.74	91,400	-0.29(-0.95%)
Dec 01, 2023	29.54	30.04	29.53	30.02	52,235	+0.37(+1.23%)
Nov 30, 2023	29.72	29.72	29.56	29.66	79,900	-0.14(-0.46%)
Nov 29, 2023	29.78	29.91	29.75	29.80	71,258	+0.05(+0.17%)
Nov 28, 2023	29.58	29.82	29.51	29.75	70,804	+0.21(+0.70%)
Nov 27, 2023	29.55	29.58	29.46	29.54	63,422	-0.05(-0.17%)
Nov 24, 2023	29.45	29.59	29.43	29.59	28,141	+0.19(+0.64%)
Nov 22, 2023	29.33	29.40	29.24	29.40	45,302	+0.11(+0.37%)
Nov 21, 2023	29.46	29.51	29.28	29.29	69,644	-0.15(-0.50%)
Nov 20, 2023	29.27	29.49	29.27	29.44	37,295	+0.16(+0.54%)
Nov 17, 2023	29.14	29.32	29.12	29.28	93,737	+0.38(+1.30%)
Nov 16, 2023	28.93	29.03	28.83	28.91	52,855	-0.15(-0.51%)
Nov 15, 2023	29.11	29.24	29.02	29.06	49,681	-0.15(-0.51%)
Nov 14, 2023	28.78	29.23	28.78	29.20	37,632	+0.85(+3.00%)
Nov 13, 2023	28.14	28.38	28.12	28.35	41,695	-0.03(-0.11%)
Nov 10, 2023	28.25	28.48	28.13	28.38	95,710	+0.10(+0.35%)
Nov 09, 2023	28.60	28.70	28.20	28.28	111,791	-0.01(-0.03%)
Nov 08, 2023	28.33	28.43	28.23	28.29	37,468	-0.22(-0.76%)
Nov 07, 2023	28.57	28.63	28.41	28.51	40,415	-0.27(-0.93%)
Nov 06, 2023	28.93	28.93	28.69	28.78	54,586	-0.13(-0.44%)
Nov 03, 2023	28.69	29.02	28.61	28.91	78,909	+0.55(+1.95%)
Nov 02, 2023	28.14	28.37	28.14	28.35	25,272	+0.72(+2.61%)
Nov 01, 2023	27.41	27.70	27.41	27.63	87,879	+0.17(+0.61%)
Oct 31, 2023	27.43	27.54	27.33	27.46	65,422	+0.18(+0.65%)
Oct 30, 2023	27.21	27.34	27.09	27.29	101,477	+0.34(+1.25%)
Oct 27, 2023	27.19	27.19	26.89	26.95	42,946	+0.08(+0.29%)
Oct 26, 2023	26.96	26.99	26.74	26.87	55,035	-0.14(-0.51%)
Oct 25, 2023	27.18	27.24	26.96	27.01	64,785	-0.43(-1.55%)
Oct 24, 2023	27.29	27.46	27.29	27.43	45,595	+0.29(+1.06%)
Oct 23, 2023	26.98	27.36	26.89	27.15	56,130	-0.05(-0.18%)
Oct 20, 2023	27.43	27.46	27.19	27.20	60,271	-0.26(-0.94%)
Oct 19, 2023	27.63	27.81	27.33	27.45	58,498	-0.12(-0.43%)
Oct 18, 2023	27.85	27.86	27.55	27.57	43,718	-0.47(-1.69%)
Oct 17, 2023	27.86	28.18	27.86	28.05	195,076	+0.05(+0.18%)
Oct 16, 2023	27.84	28.08	27.84	28.00	46,128	+0.10(+0.35%)
Oct 13, 2023	28.15	28.15	27.86	27.90	50,520	-0.32(-1.12%)
Oct 12, 2023	28.62	28.62	28.16	28.22	43,552	-0.29(-1.01%)
Oct 11, 2023	28.56	28.65	28.40	28.50	106,981	-0.04(-0.14%)
Oct 10, 2023	28.40	28.70	28.38	28.54	196,724	+0.29(+1.01%)
Oct 09, 2023	28.10	28.33	27.99	28.26	42,391	-0.05(-0.17%)
Oct 06, 2023	27.95	28.38	27.84	28.30	38,893	+0.28(+0.99%)
Oct 05, 2023	27.98	28.07	27.83	28.03	47,231	+0.34(+1.21%)
Oct 04, 2023	27.76	27.76	27.52	27.69	40,426	-0.24(-0.85%)
Oct 03, 2023	28.07	28.09	27.73	27.93	64,666	-0.42(-1.46%)
Oct 02, 2023	28.60	28.62	28.28	28.34	76,909	-0.45(-1.58%)
Sep 29, 2023	29.08	29.15	28.76	28.80	39,566	-0.15(-0.51%)
Sep 28, 2023	28.73	29.01	28.73	28.95	47,397	+0.16(+0.55%)
Sep 27, 2023	28.89	28.97	28.64	28.79	34,665	+0.07(+0.24%)
Sep 26, 2023	28.87	28.95	28.68	28.72	30,443	-0.49(-1.69%)
Sep 25, 2023	29.19	29.30	29.17	29.21	33,801	-0.06(-0.20%)
Sep 22, 2023	29.47	29.55	29.26	29.27	27,657	+0.10(+0.34%)
Sep 21, 2023	29.33	29.45	29.17	29.17	47,211	-0.53(-1.80%)
Sep 20, 2023	29.90	30.06	29.61	29.71	43,872	-0.17(-0.56%)
Sep 19, 2023	29.95	30.00	29.82	29.88	66,116	+0.02(+0.07%)
Sep 18, 2023	29.82	29.95	29.76	29.86	21,874	-0.07(-0.23%)
Sep 15, 2023	30.07	30.12	29.90	29.93	12,953	-0.16(-0.53%)
Sep 14, 2023	29.94	30.16	29.94	30.08	27,449	+0.33(+1.10%)
Sep 13, 2023	29.87	29.90	29.72	29.76	27,165	-0.20(-0.66%)
Sep 12, 2023	29.96	30.08	29.94	29.95	69,222	-0.20(-0.67%)
Sep 11, 2023	30.07	30.23	30.03	30.16	40,571	+0.37(+1.23%)
Sep 08, 2023	29.79	29.92	29.79	29.79	18,544	-0.08(-0.25%)
Sep 07, 2023	29.99	29.99	29.80	29.87	37,497	-0.15(-0.49%)
Sep 06, 2023	30.20	30.20	29.94	30.01	43,177	-0.16(-0.52%)
Sep 05, 2023	30.39	30.39	30.14	30.17	22,669	-0.22(-0.72%)
Sep 01, 2023	30.55	30.55	30.24	30.39	36,829	+0.07(+0.23%)
Aug 31, 2023	30.30	30.41	30.25	30.32	29,235	+0.07(+0.23%)
Aug 30, 2023	30.29	30.35	30.14	30.25	24,393	-0.04(-0.13%)
Aug 29, 2023	29.85	30.29	29.76	30.29	33,254	+0.35(+1.16%)
Aug 28, 2023	29.73	29.94	29.73	29.94	51,185	+0.31(+1.03%)
Aug 25, 2023	29.72	29.74	29.40	29.64	61,087	+0.21(+0.71%)
Aug 24, 2023	29.72	29.76	29.40	29.43	68,409	-0.37(-1.23%)
Aug 23, 2023	29.55	29.87	29.55	29.80	59,411	+0.36(+1.21%)
Aug 22, 2023	29.64	29.64	29.35	29.44	86,299	-0.01(-0.03%)
Aug 21, 2023	29.49	29.50	29.25	29.45	69,939	+0.04(+0.13%)
Aug 18, 2023	29.15	29.46	29.15	29.41	48,309	-0.01(-0.03%)
Aug 17, 2023	29.78	29.78	29.40	29.42	34,214	-0.18(-0.60%)
Aug 16, 2023	29.77	29.88	29.59	29.60	43,418	-0.30(-0.99%)
Aug 15, 2023	30.19	30.19	29.90	29.90	22,687	-0.42(-1.40%)
Aug 14, 2023	30.13	30.34	30.11	30.32	85,639	-0.10(-0.34%)
Aug 11, 2023	30.45	30.57	30.39	30.42	23,809	-0.03(-0.11%)
Aug 10, 2023	30.80	30.86	30.42	30.46	41,855	-0.04(-0.13%)
Aug 09, 2023	30.53	30.61	30.35	30.50	70,468	+0.09(+0.29%)
Aug 08, 2023	30.29	30.47	30.20	30.41	23,951	-0.36(-1.16%)
Aug 07, 2023	30.72	30.79	30.61	30.77	42,101	+0.17(+0.55%)
Aug 04, 2023	30.70	30.90	30.55	30.60	74,120	+0.20(+0.65%)
Aug 03, 2023	30.24	30.54	30.24	30.40	28,621	-0.05(-0.16%)
Aug 02, 2023	30.62	30.65	30.43	30.45	17,844	-0.54(-1.73%)
Aug 01, 2023	31.05	31.19	30.95	30.98	31,786	-0.44(-1.42%)
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%)