S&P Smallcap Intl SPDR (NY: GWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	30.56	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%)