Indicators

S&P Smallcap Intl SPDR (NY: GWX )

32.75 +0.22 (+0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.45	12.53	12.37	12.49	1,500,108	+0.22(+1.77%)
May 28, 2009	12.15	12.32	12.04	12.27	133,292	+0.16(+1.36%)
May 27, 2009	12.33	12.36	12.10	12.10	178,065	-0.32(-2.60%)
May 26, 2009	12.36	12.51	12.08	12.43	150,431	+0.27(+2.22%)
May 22, 2009	12.33	12.33	12.13	12.16	120,529	+0.08(+0.63%)
May 21, 2009	12.06	12.11	11.95	12.08	344,311	-0.07(-0.58%)
May 20, 2009	12.22	12.29	12.11	12.15	211,161	+0.17(+1.42%)
May 19, 2009	11.91	12.17	11.82	11.98	1,211,831	+0.13(+1.09%)
May 18, 2009	11.72	11.89	11.67	11.85	195,263	+0.40(+3.49%)
May 15, 2009	11.63	11.65	11.42	11.45	144,424	+0.04(+0.31%)
May 14, 2009	11.38	11.53	11.38	11.42	731,750	+0.06(+0.52%)
May 13, 2009	11.56	11.56	11.35	11.36	196,064	-0.38(-3.21%)
May 12, 2009	11.76	11.87	11.66	11.73	109,693	+0.17(+1.47%)
May 11, 2009	11.58	11.69	11.56	11.56	116,866	-0.29(-2.43%)
May 08, 2009	11.70	11.87	11.36	11.85	267,978	+0.43(+3.76%)
May 07, 2009	11.75	11.75	11.34	11.42	200,024	-0.16(-1.42%)
May 06, 2009	11.63	11.65	11.43	11.59	235,654	+0.19(+1.70%)
May 05, 2009	11.42	11.42	11.29	11.39	180,392	+0.02(+0.16%)
May 04, 2009	11.33	11.46	11.28	11.38	222,225	+0.48(+4.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.