Dark

EWX
State Street SPDR S&P Emerging Markets Small Cap ETF
stock NYSE ETF

At Close

Aug 7, 2026 9:35:49 AM EDT

71.43USD+0.698%(+0.50)11,488

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

70.75USD-0.254%(-0.18)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

71.46USD+0.049%(+0.03)127

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	71.4400	71.4600	71.1550	71.4600	+0.747%	11,488	0.000%
2026-08-06	70.7700	71.2000	70.7100	70.9300	+0.610%	13,699	+0.747%
2026-08-05	70.7700	70.7700	70.4900	70.5000	+0.068%	13,079	+1.362%
2026-08-04	69.7800	70.5627	69.7800	70.4522	+2.997%	33,091	+1.430%
2026-08-03	68.2300	68.5285	68.0000	68.4024	+1.693%	45,262	+4.470%
2026-07-31	67.4800	67.4800	66.7704	67.2636	+0.619%	21,319	+6.239%
2026-07-30	66.4300	66.9600	66.2900	66.8500	+1.043%	28,547	+6.896%
2026-07-29	66.5900	67.0900	66.1100	66.1600	-2.159%	30,366	+8.011%
2026-07-28	67.4800	67.9300	67.2800	67.6200	-1.601%	26,766	+5.679%
2026-07-27	69.1200	69.1200	68.3810	68.7200	+0.667%	24,616	+3.987%
2026-07-24	68.4900	68.7750	68.1700	68.2650	-0.760%	8,217	+4.680%
2026-07-23	68.8800	69.1180	68.5600	68.7881	-1.491%	21,898	+3.884%
2026-07-22	69.7850	69.9900	69.7800	69.8294	+0.822%	14,020	+2.335%
2026-07-21	69.3500	69.5700	69.2600	69.2600	+1.412%	19,137	+3.176%
2026-07-20	68.6700	69.4500	68.2100	68.2957	-1.520%	23,732	+4.633%
2026-07-17	68.8300	69.4200	68.5800	69.3500	-2.338%	27,777	+3.043%
2026-07-16	71.0900	71.2500	70.8175	71.0104	-1.416%	12,728	+0.633%
2026-07-15	72.0100	72.1600	71.4500	72.0300	+0.320%	30,240	-0.791%
2026-07-14	71.7500	71.9000	71.5900	71.8000	+0.139%	13,969	-0.474%
2026-07-13	72.4500	72.4500	71.5200	71.7000	-2.881%	62,789	-0.335%
2026-07-10	73.3800	73.8899	73.0600	73.8273	+0.896%	17,080	-3.207%
2026-07-09	72.9300	73.3199	72.9300	73.1717	+1.094%	7,963	-2.339%
2026-07-08	72.0000	72.3850	71.6850	72.3801	-0.038%	12,042	-1.271%
2026-07-07	72.9950	72.9950	72.2600	72.4077	-2.913%	19,383	-1.309%
2026-07-06	74.1500	74.7000	74.1500	74.5800	+1.705%	11,842	-4.183%
2026-07-02	74.1580	74.4338	73.0826	73.3300	-0.078%	23,250	-2.550%
2026-07-01	73.6500	73.9900	73.3700	73.3873	-1.235%	29,611	-2.626%
2026-06-30	74.0400	74.4800	73.9950	74.3052	+1.452%	17,318	-3.829%
2026-06-29	72.8200	73.2731	72.3900	73.2419	+0.469%	12,758	-2.433%
2026-06-26	72.7600	73.2500	72.2500	72.9000	-1.072%	21,942	-1.975%
2026-06-25	74.2900	74.2900	73.3000	73.6900	-0.149%	36,092	-3.026%
2026-06-24	74.1600	74.2050	73.5600	73.8000	-0.311%	22,750	-3.171%
2026-06-23	74.1400	74.3500	73.8900	74.0300	-3.178%	25,442	-3.472%
2026-06-22	76.2700	76.6050	76.1500	76.4600	+0.407%	9,634	-6.539%
2026-06-18	76.0500	76.1700	75.9071	76.1500	+2.119%	11,913	-6.159%
2026-06-17	75.6800	75.8400	74.5700	74.5700	+0.323%	44,043	-4.171%
2026-06-16	75.1100	75.1200	74.3300	74.3300	-1.568%	17,506	-3.861%
2026-06-15	75.5500	75.7000	75.4200	75.5137	+2.239%	10,780	-5.368%
2026-06-12	73.6400	73.9700	73.4000	73.8600	+0.847%	64,410	-3.249%
2026-06-11	71.7700	73.5349	71.7700	73.2400	+2.563%	22,434	-2.430%
2026-06-10	72.4000	73.2400	71.4100	71.4100	-1.666%	12,988	+0.070%
2026-06-09	73.5100	73.7700	71.5300	72.6200	+0.512%	48,813	-1.597%
2026-06-08	72.5200	72.6701	72.2500	72.2500	+0.375%	15,004	-1.093%
2026-06-05	73.8900	73.8900	71.9800	71.9800	-4.039%	23,681	-0.722%
2026-06-04	74.8100	75.2716	74.7700	75.0100	+0.388%	14,390	-4.733%
2026-06-03	74.9602	75.1050	74.7000	74.7200	-1.282%	27,023	-4.363%
2026-06-02	75.3900	75.8587	75.3100	75.6900	+0.136%	16,911	-5.589%
2026-06-01	75.0800	75.6740	75.0800	75.5870	+0.904%	13,251	-5.460%
2026-05-29	75.2500	75.3250	74.8700	74.9100	-0.439%	55,944	-4.606%
2026-05-28	74.6800	75.4900	74.6500	75.2400	+0.320%	28,995	-5.024%
2026-05-27	75.1800	75.3400	74.8600	75.0000	-1.124%	11,842	-4.720%
2026-05-26	75.3500	75.8523	75.3500	75.8523	+2.270%	24,289	-5.791%
2026-05-22	74.1900	74.5100	74.0900	74.1690	+1.460%	7,098	-3.652%
2026-05-21	72.7200	73.2550	72.5100	73.1014	+0.208%	15,818	-2.245%
2026-05-20	72.3000	73.1780	72.3000	72.9500	+0.997%	8,815	-2.042%
2026-05-19	71.8900	72.3600	71.6224	72.2300	-0.905%	12,825	-1.066%
2026-05-18	73.3200	73.3200	72.4700	72.8900	+0.300%	18,483	-1.962%
2026-05-15	72.9600	73.0850	72.6100	72.6720	-2.375%	22,576	-1.668%
2026-05-14	74.2500	74.6150	74.1007	74.4398	-0.343%	9,551	-4.003%
2026-05-13	74.1700	74.7500	74.1700	74.6958	+0.479%	22,213	-4.332%
2026-05-12	74.5700	74.6700	73.7816	74.3400	-1.589%	28,197	-3.874%
2026-05-11	75.4700	75.6200	75.2419	75.5400	+0.511%	20,129	-5.401%
2026-05-08	74.7400	75.2399	74.7400	75.1560	+0.973%	32,539	-4.918%
2026-05-07	75.2400	75.4499	74.4317	74.4317	-0.532%	21,143	-3.993%
2026-05-06	74.5100	74.9400	74.3350	74.8300	+1.012%	19,983	-4.504%
2026-05-05	73.7700	74.1400	73.6400	74.0800	+1.597%	18,991	-3.537%
2026-05-04	73.1600	73.3000	72.7101	72.9158	-0.464%	15,988	-1.997%
2026-05-01	73.1500	73.8501	73.1500	73.2557	-0.115%	10,971	-2.451%
2026-04-30	72.5200	73.3400	72.4950	73.3400	+2.344%	39,007	-2.563%
2026-04-29	71.9600	72.0300	71.6600	71.6600	-0.469%	11,766	-0.279%
2026-04-28	71.9100	71.9979	71.6700	71.9979	+0.346%	12,541	-0.747%
2026-04-27	71.9000	71.9500	71.7300	71.7500	-0.651%	12,315	-0.404%
2026-04-24	72.0568	72.4700	71.9973	72.2200	-0.058%	8,187	-1.052%
2026-04-23	72.6300	72.8450	72.0900	72.2617	-2.153%	11,825	-1.109%
2026-04-22	73.6200	74.0299	73.6200	73.8520	+1.473%	27,063	-3.239%
2026-04-21	73.4500	73.5200	72.5500	72.7800	-0.642%	73,566	-1.814%
2026-04-20	73.2100	73.4670	73.0900	73.2500	-0.408%	75,277	-2.444%
2026-04-17	73.3900	74.0300	73.3900	73.5500	+2.623%	25,233	-2.842%
2026-04-16	71.5500	71.8777	71.5100	71.6700	+0.154%	18,618	-0.293%
2026-04-15	71.2000	71.5600	71.0400	71.5600	+0.168%	24,584	-0.140%
2026-04-14	71.1200	71.5094	71.0300	71.4400	+1.204%	21,704	+0.028%
2026-04-13	69.7800	70.7400	69.7800	70.5900	+1.422%	30,309	+1.232%
2026-04-10	69.9300	70.0594	69.4400	69.6000	+0.680%	901,596	+2.672%
2026-04-09	68.8000	69.4800	68.6720	69.1300	-0.101%	60,145	+3.370%
2026-04-08	69.5800	69.6800	68.8600	69.2000	+3.888%	18,727	+3.266%
2026-04-07	66.3100	67.0000	64.7500	66.6100	+0.437%	36,354	+7.281%
2026-04-06	66.4391	66.5300	66.1973	66.3200	+0.196%	18,760	+7.750%
2026-04-02	65.3500	66.3891	65.0600	66.1900	-0.256%	32,362	+7.962%
2026-04-01	66.4100	66.9600	66.3300	66.3600	+0.363%	76,227	+7.685%
2026-03-31	64.4300	66.1200	64.4300	66.1200	+2.195%	22,301	+8.076%
2026-03-30	65.1300	65.1700	64.3800	64.7000	-0.308%	20,512	+10.448%
2026-03-27	65.1200	65.2900	64.6700	64.9000	-0.046%	58,839	+10.108%
2026-03-26	65.4400	65.9199	64.9000	64.9300	-2.510%	19,298	+10.057%
2026-03-25	66.3800	66.7650	66.3400	66.6020	+2.339%	15,474	+7.294%
2026-03-24	64.6700	65.4600	64.6700	65.0800	-1.751%	23,196	+9.803%
2026-03-23	65.5200	66.5400	65.3600	66.2400	+1.991%	47,452	+7.880%
2026-03-20	66.0600	66.0600	64.8500	64.9467	-2.512%	57,905	+10.029%
2026-03-19	65.7700	67.0899	65.4900	66.6200	+0.558%	21,826	+7.265%
2026-03-18	67.1000	67.2495	66.2500	66.2500	-1.456%	20,680	+7.864%
2026-03-17	67.4000	67.5075	67.1400	67.2291	+0.357%	10,534	+6.293%
2026-03-16	66.7300	67.1700	66.7300	66.9900	+1.685%	25,483	+6.673%
2026-03-13	66.7000	67.0900	65.6850	65.8800	-0.303%	45,397	+8.470%
2026-03-12	67.0900	67.0900	66.0800	66.0800	-1.608%	33,139	+8.142%
2026-03-11	67.0600	67.4300	67.0350	67.1600	+0.524%	35,403	+6.403%
2026-03-10	66.9000	67.7100	66.6300	66.8100	+0.633%	81,829	+6.960%
2026-03-09	65.0100	66.4600	64.7300	66.3900	+0.835%	31,640	+7.637%
2026-03-06	65.6600	66.2900	65.5500	65.8400	-0.544%	21,693	+8.536%
2026-03-05	66.8200	67.0800	65.6050	66.2000	-1.119%	60,819	+7.946%
2026-03-04	66.5400	67.0000	66.3550	66.9492	+0.857%	28,740	+6.738%
2026-03-03	66.1700	66.6500	65.1300	66.3800	-3.602%	42,776	+7.653%
2026-03-02	68.4700	69.1300	68.1100	68.8600	-1.699%	14,057	+3.776%
2026-02-27	69.7000	70.1691	69.7000	70.0500	+0.079%	28,899	+2.013%
2026-02-26	70.4700	70.5300	69.7310	69.9950	-0.448%	52,648	+2.093%
2026-02-25	70.4900	70.5350	70.1400	70.3100	+0.157%	14,615	+1.636%
2026-02-24	69.8300	70.4000	69.8300	70.2000	+1.036%	88,710	+1.795%
2026-02-23	69.8800	69.8800	69.2800	69.4800	-0.267%	21,488	+2.850%
2026-02-20	68.7000	69.7100	68.7000	69.6661	+1.068%	39,315	+2.575%
2026-02-19	68.4400	68.9300	68.4303	68.9300	-0.634%	17,556	+3.670%
2026-02-18	69.2200	69.6220	69.0700	69.3700	+0.475%	97,710	+3.013%
2026-02-17	68.6500	69.2050	68.3200	69.0420	+0.133%	21,218	+3.502%
2026-02-13	68.5900	68.9900	68.3501	68.9500	+0.147%	15,017	+3.640%
2026-02-12	69.5550	69.5700	68.7500	68.8490	-0.751%	20,112	+3.792%
2026-02-11	69.2100	69.4800	68.8600	69.3700	+0.536%	16,925	+3.013%
2026-02-10	68.9900	69.1900	68.9700	69.0000	+0.014%	23,316	+3.565%
2026-02-09	68.5300	69.1600	68.4900	68.9900	+1.456%	45,242	+3.580%
2026-02-06	67.6100	68.1400	67.6000	68.0000	+0.860%	647,000	+5.088%
2026-02-05	67.5900	67.7600	67.2600	67.4200	-1.141%	19,844	+5.992%
2026-02-04	68.7400	68.7400	67.9976	68.1982	+0.072%	29,670	+4.783%
2026-02-03	68.3500	68.3500	67.6840	68.1490	+0.361%	34,699	+4.858%
2026-02-02	67.0000	68.0000	66.9100	67.9040	+0.375%	24,219	+5.237%
2026-01-30	68.2000	68.3700	67.5101	67.6500	-1.394%	23,952	+5.632%
2026-01-29	69.1500	69.1500	67.9100	68.6064	-0.628%	19,970	+4.159%
2026-01-28	69.3700	69.3900	68.8900	69.0400	-0.303%	18,408	+3.505%
2026-01-27	68.6900	69.3800	68.6900	69.2500	+0.830%	28,531	+3.191%
2026-01-26	68.5100	68.9200	68.5100	68.6800	+0.190%	24,958	+4.048%
2026-01-23	68.0600	68.5999	67.9700	68.5500	+0.359%	20,389	+4.245%
2026-01-22	68.1000	68.4214	68.0200	68.3050	+0.819%	11,652	+4.619%
2026-01-21	67.6000	68.0000	67.5102	67.7500	+0.999%	25,812	+5.476%
2026-01-20	67.4400	67.5800	67.0500	67.0800	-0.578%	28,888	+6.530%
2026-01-16	67.7600	67.7600	67.3600	67.4700	-0.736%	44,076	+5.914%
2026-01-15	68.0200	68.1700	67.9300	67.9700	+0.384%	18,743	+5.135%
2026-01-14	67.6700	67.8000	67.5620	67.7100	+0.520%	25,888	+5.538%
2026-01-13	67.5950	67.5950	67.2401	67.3600	-0.912%	28,716	+6.087%
2026-01-12	67.4500	68.0200	67.4500	67.9800	+1.285%	28,634	+5.119%
2026-01-09	66.9200	67.1900	66.8500	67.1177	+0.528%	22,825	+6.470%
2026-01-08	66.5600	66.7900	66.5600	66.7649	-0.045%	21,783	+7.032%
2026-01-07	66.9700	66.9700	66.7500	66.7952	+0.023%	66,959	+6.984%
2026-01-06	66.6000	66.9499	66.6000	66.7800	+0.457%	40,262	+7.008%
2026-01-05	66.1200	66.5000	66.1200	66.4764	+0.207%	19,181	+7.497%
2026-01-02	66.1900	66.3700	66.1102	66.3390	+1.040%	20,002	+7.719%
2025-12-31	65.7500	65.7500	65.5077	65.6562	+0.193%	52,467	+8.840%
2025-12-30	65.4650	65.6400	65.4201	65.5300	+0.429%	55,869	+9.049%
2025-12-29	65.2600	65.4400	65.2000	65.2500	-1.076%	50,717	+9.517%
2025-12-26	65.7000	65.9600	65.5900	65.9600	+0.903%	22,361	+8.338%
2025-12-24	65.5300	65.5300	65.3700	65.3700	+0.031%	16,368	+9.316%
2025-12-23	65.0000	65.4700	64.9650	65.3500	+0.508%	75,798	+9.350%
2025-12-22	65.1100	65.1100	64.9400	65.0200	-1.230%	41,272	+9.905%
2025-12-19	65.6800	66.0599	65.6800	65.8300	+1.230%	46,621	+8.552%
2025-12-18	65.2900	65.4300	65.0300	65.0300	+0.479%	19,331	+9.888%
2025-12-17	65.2900	65.4425	64.7200	64.7200	-0.851%	18,695	+10.414%
2025-12-16	65.2800	65.3300	65.0501	65.2752	-0.601%	24,380	+9.475%
2025-12-15	66.0710	66.0710	65.6700	65.6700	+0.271%	16,990	+8.817%
2025-12-12	65.9800	66.0300	65.4100	65.4926	-0.709%	19,388	+9.112%
2025-12-11	65.7500	66.0800	65.6900	65.9600	-0.045%	12,562	+8.338%
2025-12-10	65.8300	66.2000	65.6800	65.9900	+0.197%	19,894	+8.289%
2025-12-09	65.5200	65.8600	65.5200	65.8600	+0.432%	10,888	+8.503%
2025-12-08	65.6800	65.7880	65.4500	65.5764	-0.355%	14,502	+8.972%
2025-12-05	65.9900	66.1432	65.7200	65.8100	+0.228%	35,920	+8.585%
2025-12-04	65.8400	65.9199	65.6600	65.6600	-0.213%	17,348	+8.833%
2025-12-03	65.6301	65.8500	65.6250	65.8000	+0.228%	17,964	+8.602%
2025-12-02	65.6700	65.8080	65.6000	65.6500	-0.076%	20,771	+8.850%
2025-12-01	65.9800	66.1096	65.7000	65.7000	-1.010%	24,543	+8.767%
2025-11-28	66.1425	66.3705	66.1425	66.3705	+0.806%	3,758	+7.668%
2025-11-26	65.5000	65.9060	65.5000	65.8400	+0.423%	14,042	+8.536%
2025-11-25	65.3200	65.6600	65.1600	65.5626	+0.764%	21,192	+8.995%
2025-11-24	64.7300	65.1200	64.7300	65.0654	+0.394%	13,162	+9.828%
2025-11-21	64.2500	64.8784	64.1800	64.8100	-0.530%	29,755	+10.261%
2025-11-20	66.2800	66.2800	64.9900	65.1550	-0.693%	85,639	+9.677%
2025-11-19	65.6600	66.0151	65.6100	65.6100	-0.669%	17,371	+8.916%
2025-11-18	66.0000	66.1990	65.7885	66.0517	-0.599%	29,670	+8.188%
2025-11-17	66.7300	66.9090	66.1900	66.4497	-1.094%	24,106	+7.540%
2025-11-14	67.0000	67.4900	67.0000	67.1848	+0.460%	21,967	+6.363%
2025-11-13	67.4600	67.5600	66.8700	66.8773	-0.798%	57,692	+6.852%
2025-11-12	67.4200	67.4437	67.3087	67.4150	-0.171%	14,124	+6.000%
2025-11-11	67.3100	67.6000	67.3100	67.5304	+0.152%	22,821	+5.819%
2025-11-10	67.1600	67.4280	67.0600	67.4280	+0.879%	17,238	+5.980%
2025-11-07	66.9900	66.9900	66.3947	66.8408	-0.327%	56,441	+6.911%
2025-11-06	67.5850	67.5850	67.0000	67.0600	-0.696%	30,367	+6.561%
2025-11-05	67.3300	67.7400	67.3000	67.5300	+0.791%	124,116	+5.820%
2025-11-04	66.8700	67.1800	66.5600	67.0000	-0.786%	1,584,609	+6.657%
2025-11-03	67.5000	67.5800	67.2435	67.5306	+0.400%	17,752	+5.819%
2025-10-31	67.2394	67.2950	67.0500	67.2616	+0.295%	9,352	+6.242%
2025-10-30	67.1700	67.2504	67.0636	67.0636	-0.896%	9,972	+6.556%
2025-10-29	67.9900	67.9900	67.4400	67.6700	-0.016%	20,324	+5.601%
2025-10-28	67.4200	67.7899	67.4200	67.6806	-0.162%	25,529	+5.584%
2025-10-27	67.7700	67.7999	67.5708	67.7904	+0.356%	11,880	+5.413%
2025-10-24	67.5000	67.6200	67.4488	67.5500	+0.446%	9,187	+5.788%
2025-10-23	67.0400	67.2800	67.0300	67.2500	+0.314%	13,542	+6.260%
2025-10-22	67.0000	67.3400	66.8100	67.0395	+0.164%	14,856	+6.594%
2025-10-21	67.0500	67.2400	66.9300	66.9300	-0.469%	14,585	+6.768%
2025-10-20	66.9100	67.2454	66.9100	67.2454	+0.817%	10,834	+6.267%
2025-10-17	66.3200	66.7340	66.3200	66.7002	-0.551%	8,189	+7.136%
2025-10-16	67.1400	67.3825	66.9700	67.0700	-0.015%	74,065	+6.545%
2025-10-15	66.9700	67.0949	66.7300	67.0800	+1.429%	19,988	+6.530%
2025-10-14	66.0350	66.4000	66.0350	66.1349	-1.070%	14,941	+8.052%
2025-10-13	66.9000	66.9200	66.7100	66.8500	+2.009%	7,453	+6.896%
2025-10-10	67.3850	67.3999	65.4501	65.5335	-2.473%	38,491	+9.043%
2025-10-09	67.7100	67.7100	67.0500	67.1955	-0.554%	21,258	+6.346%
2025-10-08	67.4400	67.6588	67.3700	67.5700	+0.261%	11,588	+5.757%
2025-10-07	67.9100	67.9100	67.3700	67.3941	-0.168%	16,479	+6.033%
2025-10-06	67.5800	67.6200	67.5058	67.5072	-0.029%	22,516	+5.855%
2025-10-03	67.4200	67.6600	67.3600	67.5271	+0.258%	26,719	+5.824%
2025-10-02	67.4600	67.4600	67.1600	67.3532	-0.149%	17,877	+6.097%
2025-10-01	67.3500	67.6321	67.3500	67.4535	+0.243%	37,592	+5.940%
2025-09-30	67.0700	67.2900	67.0500	67.2900	+0.643%	29,995	+6.197%
2025-09-29	66.9800	67.0300	66.7633	66.8600	+0.481%	21,216	+6.880%
2025-09-26	66.3300	66.5950	66.2650	66.5400	-0.442%	31,797	+7.394%
2025-09-25	67.0100	67.0614	66.6950	66.8355	-0.588%	32,646	+6.919%
2025-09-24	67.5500	67.5785	67.1400	67.2307	-0.663%	26,975	+6.291%
2025-09-23	67.7200	67.8647	67.6000	67.6792	-0.544%	12,794	+5.586%
2025-09-22	68.0600	68.1099	67.9150	68.0491	-0.062%	52,243	+5.012%
2025-09-19	68.0000	68.2200	67.9200	68.0916	+0.179%	16,495	+4.947%
2025-09-18	68.0100	68.1025	67.8200	67.9700	-0.220%	76,452	+5.135%
2025-09-17	68.3700	68.6500	68.1100	68.1200	+0.147%	18,987	+4.903%
2025-09-16	68.0100	68.0534	67.8100	68.0200	+0.700%	18,154	+5.057%
2025-09-15	67.6700	67.6700	67.5107	67.5475	+0.357%	9,227	+5.792%
2025-09-12	67.2000	67.3580	67.2000	67.3070	-0.138%	12,546	+6.170%
2025-09-11	67.0500	67.5699	66.5089	67.4000	+0.597%	18,389	+6.024%
2025-09-10	66.9600	67.1803	66.8910	67.0000	+0.045%	22,774	+6.657%
2025-09-09	66.9100	67.0250	66.8401	66.9700	-0.349%	13,181	+6.704%
2025-09-08	67.1200	67.2222	66.9931	67.2047	+0.669%	18,683	+6.332%
2025-09-05	66.8300	66.8300	66.4600	66.7584	+1.380%	10,124	+7.043%
2025-09-04	65.4600	65.8575	65.4200	65.8498	-0.544%	24,333	+8.520%
2025-09-03	65.9400	66.3700	65.8900	66.2100	+0.853%	155,652	+7.929%
2025-09-02	65.3500	65.6900	65.3500	65.6500	-1.189%	39,110	+8.850%
2025-08-29	66.5100	66.5800	66.3500	66.4400	-0.382%	48,056	+7.556%
2025-08-28	66.4600	66.8185	66.4600	66.6950	+0.839%	46,863	+7.144%
2025-08-27	65.8200	66.3800	65.8000	66.1400	-0.362%	79,404	+8.044%
2025-08-26	66.3700	66.5250	66.3300	66.3800	-0.024%	45,668	+7.653%
2025-08-25	66.5300	66.7300	66.3920	66.3959	-0.216%	19,326	+7.627%
2025-08-22	65.8600	66.6577	65.8600	66.5397	+1.571%	16,698	+7.395%
2025-08-21	65.6000	65.6113	65.4342	65.5106	-0.216%	4,485	+9.082%
2025-08-20	65.5800	65.6523	65.3547	65.6523	-0.057%	16,034	+8.846%
2025-08-19	65.8800	65.9600	65.6100	65.6898	-0.675%	11,367	+8.784%
2025-08-18	65.8600	66.1364	65.8600	66.1364	+1.515%	48,911	+8.049%
2025-08-15	65.2200	65.2200	65.0313	65.1495	+1.070%	14,845	+9.686%
2025-08-14	64.5200	64.5568	64.3300	64.4600	-0.953%	9,870	+10.859%
2025-08-13	65.0000	65.1317	64.9800	65.0800	+0.656%	22,335	+9.803%
2025-08-12	64.2800	64.6700	64.1502	64.6561	+1.242%	18,947	+10.523%
2025-08-11	64.0900	64.0900	63.8632	63.8632	-0.182%	7,108	+11.895%
2025-08-08	63.8776	63.9999	63.8776	63.9799	+0.109%	10,560	+11.691%
2025-08-07	64.0300	64.0700	63.7700	63.9100	+0.125%	16,139	+11.813%
2025-08-06	63.6400	63.9094	63.5708	63.8300	+0.434%	9,794	+11.954%
2025-08-05	63.6300	63.6649	63.4500	63.5542	+0.575%	9,898	+12.439%
2025-08-04	63.2800	63.3900	63.1110	63.1907	+0.779%	20,361	+13.086%
2025-08-01	62.9200	62.9200	62.5300	62.7022	+0.324%	18,273	+13.967%
2025-07-31	62.6500	62.7800	62.4700	62.5000	-0.852%	14,999	+14.336%
2025-07-30	63.1000	63.2499	62.8700	63.0370	-0.827%	8,992	+13.362%
2025-07-29	63.6600	63.6739	63.4800	63.5627	+0.193%	8,059	+12.424%
2025-07-28	63.5500	63.5500	63.3100	63.4400	-0.549%	10,540	+12.642%
2025-07-25	63.6700	63.8260	63.6103	63.7900	-0.297%	8,518	+12.024%
2025-07-24	64.2650	64.3050	63.9800	63.9800	-0.187%	10,031	+11.691%
2025-07-23	63.8200	64.2600	63.8200	64.1000	+0.596%	21,083	+11.482%
2025-07-22	63.6100	63.7750	63.4900	63.7200	-0.356%	17,248	+12.147%
2025-07-21	63.8500	64.1000	63.8300	63.9476	+0.705%	22,129	+11.748%
2025-07-18	63.8900	63.8900	63.5000	63.5000	-0.501%	27,614	+12.535%
2025-07-17	63.4300	63.8200	63.4300	63.8200	+0.861%	21,792	+11.971%
2025-07-16	62.8700	63.2900	62.8700	63.2749	+0.644%	15,369	+12.936%
2025-07-15	63.0000	63.0970	62.7176	62.8700	-0.002%	24,701	+13.663%
2025-07-14	62.7500	62.8710	62.6796	62.8710	+0.257%	16,103	+13.661%
2025-07-11	62.6100	62.7500	62.6060	62.7100	+0.256%	12,475	+13.953%
2025-07-10	62.5600	62.6300	62.3772	62.5500	+0.353%	12,948	+14.245%
2025-07-09	62.3800	62.4994	62.2506	62.3300	+0.241%	11,532	+14.648%
2025-07-08	62.2600	62.2600	62.0601	62.1800	+0.258%	16,915	+14.924%
2025-07-07	61.8100	62.2214	61.8100	62.0200	-1.414%	38,229	+15.221%
2025-07-03	62.3300	62.9599	62.3300	62.9096	+0.824%	6,077	+13.592%
2025-07-02	61.9700	62.3970	61.9689	62.3952	+0.427%	11,652	+14.528%
2025-07-01	62.1500	62.3000	61.7300	62.1300	+0.161%	19,241	+15.017%
2025-06-30	61.8500	62.1400	61.8110	62.0300	+0.609%	27,541	+15.202%
2025-06-27	61.6600	61.7650	61.4344	61.6548	-0.008%	30,038	+15.903%
2025-06-26	61.5000	61.7300	61.4600	61.6600	+0.653%	33,664	+15.894%
2025-06-25	61.1300	61.3010	61.0919	61.2600	+0.707%	13,249	+16.650%
2025-06-24	60.4100	60.8800	60.4100	60.8300	+2.511%	19,916	+17.475%
2025-06-23	58.9600	59.4500	58.8800	59.3400	-0.302%	19,895	+20.425%
2025-06-20	59.7400	59.8800	59.5200	59.5200	-1.766%	37,280	+20.060%
2025-06-18	60.5400	60.8288	60.5400	60.5900	0.000%	13,260	+17.940%
2025-06-17	61.0000	61.0800	60.5600	60.5900	-1.367%	15,411	+17.940%
2025-06-16	61.5700	61.7175	61.4100	61.4300	+0.721%	15,928	+16.328%
2025-06-13	60.9300	61.2351	60.8300	60.9900	-1.835%	25,082	+17.167%
2025-06-12	62.0700	62.2500	62.0500	62.1300	+0.385%	11,445	+15.017%
2025-06-11	61.8600	61.9800	61.7538	61.8918	+0.360%	20,123	+15.460%
2025-06-10	61.5600	61.7120	61.4106	61.6700	+0.489%	10,887	+15.875%
2025-06-09	61.1600	61.4800	61.1000	61.3700	+0.821%	19,490	+16.441%
2025-06-06	60.7800	60.8700	60.6747	60.8700	+0.165%	12,008	+17.398%
2025-06-05	60.9100	61.0050	60.6200	60.7700	+0.413%	44,204	+17.591%
2025-06-04	60.3700	60.5700	60.3700	60.5200	+1.018%	30,780	+18.077%
2025-06-03	59.8000	60.0000	59.7430	59.9100	+0.217%	34,419	+19.279%
2025-06-02	59.5400	59.8393	59.5300	59.7800	+0.504%	30,435	+19.538%
2025-05-30	59.5300	59.6000	59.2007	59.4800	-0.767%	15,784	+20.141%
2025-05-29	60.1300	60.1300	59.6850	59.9400	+0.723%	15,827	+19.219%
2025-05-28	59.6500	59.6722	59.4000	59.5100	-0.402%	18,216	+20.081%
2025-05-27	59.7200	59.8484	59.7001	59.7500	+0.168%	13,010	+19.598%
2025-05-23	59.4500	59.8000	59.4013	59.6500	+0.084%	14,796	+19.799%
2025-05-22	59.5900	59.7059	59.4450	59.6000	-0.184%	21,738	+19.899%
2025-05-21	60.1000	60.1012	59.5900	59.7100	-0.317%	15,580	+19.678%
2025-05-20	59.7750	59.9000	59.6300	59.9000	0.000%	8,566	+19.299%
2025-05-19	59.4800	59.9499	59.4800	59.9000	+0.486%	13,711	+19.299%
2025-05-16	59.5900	59.6690	59.4150	59.6100	+0.101%	17,777	+19.879%
2025-05-15	59.4200	59.5500	59.3586	59.5500	+0.236%	20,776	+20.000%
2025-05-14	59.5450	59.6600	59.3900	59.4100	+0.202%	26,192	+20.283%
2025-05-13	59.1300	59.5100	59.0672	59.2900	+0.389%	14,618	+20.526%
2025-05-12	59.1200	59.1200	58.8496	59.0600	+1.986%	54,700	+20.996%
2025-05-09	58.2100	58.2100	57.9009	57.9100	+0.521%	10,194	+23.398%
2025-05-08	57.8100	57.9598	57.6100	57.6100	+0.122%	14,950	+24.041%
2025-05-07	57.7018	57.8000	57.4200	57.5400	-1.083%	13,627	+24.192%
2025-05-06	58.2000	58.4016	58.0300	58.1700	-0.785%	39,099	+22.847%
2025-05-05	58.5200	58.9500	58.5200	58.6300	+0.791%	23,729	+21.883%
2025-05-02	57.8600	58.2700	57.8600	58.1700	+3.524%	42,517	+22.847%
2025-05-01	56.3300	56.4500	56.1241	56.1900	-0.195%	15,913	+27.176%
2025-04-30	56.0100	56.3500	55.8300	56.3000	-0.053%	38,332	+26.927%
2025-04-29	56.3100	56.4350	56.1800	56.3300	+0.735%	25,192	+26.860%
2025-04-28	55.8700	55.9600	55.5641	55.9190	+0.124%	16,022	+27.792%
2025-04-25	56.1200	56.1200	55.5800	55.8500	-0.534%	28,766	+27.950%
2025-04-24	55.6200	56.2200	55.6200	56.1500	+1.464%	27,694	+27.266%
2025-04-23	55.6000	55.8200	55.2903	55.3400	+0.527%	22,075	+29.129%
2025-04-22	54.9500	55.3750	54.8900	55.0500	+1.279%	24,771	+29.809%
2025-04-21	54.7200	54.7200	54.0739	54.3550	-0.009%	17,721	+31.469%
2025-04-17	54.3900	54.7250	54.3600	54.3600	+0.629%	17,651	+31.457%
2025-04-16	54.2200	54.4584	53.8410	54.0200	-0.808%	17,818	+32.284%
2025-04-15	54.2900	54.8200	54.2900	54.4600	+0.276%	15,759	+31.216%
2025-04-14	54.1300	54.4000	54.0000	54.3100	+1.381%	28,379	+31.578%
2025-04-11	53.0700	53.7134	52.9960	53.5700	+1.960%	38,520	+33.396%
2025-04-10	52.8200	52.9200	51.8100	52.5400	0.000%	59,804	+36.011%
2025-04-09	49.7000	52.7899	49.4699	52.5400	+5.312%	97,966	+36.011%
2025-04-08	51.3500	51.6245	49.5350	49.8900	-2.234%	124,383	+43.235%
2025-04-07	50.0000	51.9800	50.0000	51.0300	-4.635%	138,441	+40.035%
2025-04-04	54.4800	54.5700	53.4400	53.5100	-4.888%	60,943	+33.545%
2025-04-03	56.3400	56.5890	56.2600	56.2600	-1.781%	23,245	+27.017%
2025-04-02	56.9600	57.4649	56.9600	57.2800	+0.509%	45,678	+24.756%
2025-04-01	56.8200	57.1810	56.6850	56.9900	+0.636%	44,933	+25.390%
2025-03-31	56.2500	56.6900	56.1000	56.6300	-0.736%	34,797	+26.188%
2025-03-28	57.5600	57.5600	57.0500	57.0500	-1.807%	97,501	+25.259%
2025-03-27	58.0100	58.2450	57.9600	58.1000	+0.397%	32,015	+22.995%
2025-03-26	58.1700	58.1700	57.7800	57.8700	-0.447%	30,084	+23.484%
2025-03-25	58.2400	58.3400	58.1000	58.1300	-0.343%	22,136	+22.931%
2025-03-24	58.3700	58.4840	58.2794	58.3300	-0.017%	25,429	+22.510%
2025-03-21	58.2200	58.4300	58.1950	58.3400	-0.342%	15,782	+22.489%
2025-03-20	58.5300	58.7590	58.4700	58.5400	-0.391%	22,480	+22.070%
2025-03-19	58.8300	58.9500	58.6583	58.7700	-0.102%	34,187	+21.593%
2025-03-18	59.0100	59.0100	58.7900	58.8300	-0.264%	23,155	+21.469%
2025-03-17	58.5000	59.0350	58.5000	58.9856	+0.641%	28,964	+21.148%
2025-03-14	58.2500	58.6100	58.2500	58.6100	+1.771%	73,281	+21.925%
2025-03-13	57.6100	57.6299	57.3500	57.5900	-0.638%	21,758	+24.084%
2025-03-12	57.9800	58.0900	57.7800	57.9600	+0.312%	46,537	+23.292%
2025-03-11	57.8400	58.0534	57.5400	57.7800	+0.382%	29,761	+23.676%
2025-03-10	58.0900	58.0900	57.3400	57.5600	-1.925%	40,102	+24.149%
2025-03-07	58.4300	58.7298	58.1900	58.6900	+0.445%	36,256	+21.758%
2025-03-06	58.6500	58.8350	58.4184	58.4300	-0.068%	26,718	+22.300%
2025-03-05	58.1200	58.6099	58.0400	58.4700	+1.971%	31,635	+22.217%
2025-03-04	57.2400	57.7200	56.8708	57.3400	+1.325%	181,724	+24.625%
2025-03-03	57.2600	57.3100	56.5000	56.5900	-0.963%	21,782	+26.277%
2025-02-28	57.0600	57.1800	56.8300	57.1400	-1.193%	28,117	+25.061%
2025-02-27	58.4200	58.5000	57.8200	57.8300	-1.817%	67,843	+23.569%
2025-02-26	58.9800	59.2273	58.8700	58.9000	+0.255%	17,704	+21.324%
2025-02-25	58.8800	58.8800	58.6050	58.7500	-0.272%	23,003	+21.634%
2025-02-24	59.2500	59.2600	58.8750	58.9100	-0.508%	30,019	+21.304%
2025-02-21	59.7300	59.7500	59.1233	59.2106	-0.436%	28,816	+20.688%
2025-02-20	59.3100	59.4900	59.1601	59.4700	+1.002%	19,608	+20.161%
2025-02-19	58.8600	58.9557	58.3101	58.8800	+0.822%	61,067	+21.365%
2025-02-18	59.0800	59.0800	58.2501	58.4000	-0.426%	29,923	+22.363%

.dark-mode .SY5pS2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SY5pS2{ color: #333333; background-color: white; border: 2px solid #333333; }EWXState Street SPDR S&P Emerging Markets Small Cap ETFstock NYSE ETF

EWX
State Street SPDR S&P Emerging Markets Small Cap ETF
stock NYSE ETF