SPDR® S&P International Small Cap ETF (GWX) Historical Stock Data
32.14 ↑0.32 (1.01%)
As of May 3, 2024, 11:09am EST.
Historical Data
In the past 30 trading days, GWX is up 0.04% a day on average. There have been 18 days where SPDR® S&P International Small Cap ETF closed green and 12 days where GWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 32.19 | 32.14 | ↓$0.05 (-0.16%) | 31.99 | 32.20 | 22.55K |
| 2024-05-02 | 31.60 | 31.82 | ↑$0.22 (0.70%) | 31.48 | 31.85 | 42.52K |
| 2024-05-01 | 31.22 | 31.28 | ↑$0.06 (0.19%) | 30.79 | 31.56 | 107.82K |
| 2024-04-30 | 31.54 | 31.38 | ↓$0.16 (-0.51%) | 31.29 | 31.63 | 42.17K |
| 2024-04-29 | 31.70 | 31.81 | ↑$0.11 (0.35%) | 31.60 | 31.89 | 27.75K |
| 2024-04-26 | 31.31 | 31.38 | ↑$0.07 (0.22%) | 31.30 | 31.46 | 37.72K |
| 2024-04-25 | 30.90 | 31.14 | ↑$0.24 (0.78%) | 30.84 | 31.17 | 43.58K |
| 2024-04-24 | 31.35 | 31.28 | ↓$0.07 (-0.22%) | 31.16 | 31.43 | 41.16K |
| 2024-04-23 | 31.12 | 31.46 | ↑$0.34 (1.09%) | 31.12 | 31.50 | 92.25K |
| 2024-04-22 | 31.00 | 31.17 | ↑$0.17 (0.55%) | 30.98 | 31.26 | 34.13K |
| 2024-04-19 | 30.92 | 30.96 | ↑$0.04 (0.13%) | 30.81 | 31.06 | 34.05K |
| 2024-04-18 | 31.03 | 31.06 | ↑$0.03 (0.10%) | 30.95 | 31.19 | 41.55K |
| 2024-04-17 | 31.05 | 30.89 | ↓$0.16 (-0.52%) | 30.83 | 31.10 | 66.30K |
| 2024-04-16 | 30.91 | 30.89 | ↓$0.02 (-0.06%) | 30.86 | 31.07 | 70.28K |
| 2024-04-15 | 31.80 | 31.40 | ↓$0.40 (-1.26%) | 31.37 | 31.80 | 64.57K |
| 2024-04-12 | 31.87 | 31.62 | ↓$0.25 (-0.78%) | 31.56 | 31.96 | 34.91K |
| 2024-04-11 | 32.10 | 32.10 | ↑$0.00 (0.00%) | 31.87 | 32.22 | 61.16K |
| 2024-04-10 | 32.00 | 31.93 | ↓$0.07 (-0.22%) | 31.80 | 32.10 | 54.97K |
| 2024-04-09 | 32.51 | 32.43 | ↓$0.08 (-0.25%) | 32.29 | 32.55 | 67.51K |
| 2024-04-08 | 32.36 | 32.39 | ↑$0.03 (0.09%) | 32.29 | 32.44 | 41.98K |
| 2024-04-05 | 32.05 | 32.23 | ↑$0.18 (0.56%) | 32.05 | 32.31 | 50.53K |
| 2024-04-04 | 32.47 | 32.10 | ↓$0.37 (-1.14%) | 32.06 | 32.57 | 46.11K |
| 2024-04-03 | 31.97 | 32.25 | ↑$0.28 (0.88%) | 31.97 | 32.39 | 38.45K |
| 2024-04-02 | 32.02 | 32.07 | ↑$0.05 (0.16%) | 31.97 | 32.07 | 82.82K |
| 2024-04-01 | 32.36 | 32.39 | ↑$0.03 (0.09%) | 32.29 | 32.50 | 40.66K |
| 2024-03-28 | 32.45 | 32.48 | ↑$0.03 (0.09%) | 32.42 | 32.58 | 65.96K |
| 2024-03-27 | 32.40 | 32.57 | ↑$0.17 (0.52%) | 32.36 | 32.61 | 30.42K |
| 2024-03-26 | 32.33 | 32.23 | ↓$0.10 (-0.31%) | 32.23 | 32.43 | 150.82K |
| 2024-03-25 | 32.13 | 32.22 | ↑$0.09 (0.28%) | 32.13 | 32.37 | 37.72K |
| 2024-03-22 | 32.34 | 32.26 | ↓$0.08 (-0.24%) | 32.23 | 32.40 | 37.23K |
Create an account or log in to view more rows.
$GWX HODL!!!
$GWX tomorrow will be an explosion day
I believe it!
$GWX shaking weak hands that’s all
$GWX News?
$GWX volume is almost nonexistent
$GWX I gave in! Bought more 100 shares
$GWX Buying again tomorrow.
$GWX only getting stronger
$GWX omg lol
$GWX here to raid