EWX Historical Prices
State Street SPDR S&P Emerging Markets Small Cap ETF · daily open, high, low, close & volume
Trading days
248
Period high
76.61
Period low
64.18
Period change
-3.57%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 64.93 | 65.22 | 64.92 | 65.02 | +0.78% | 32,161 |
| Nov 5, 2026 | 66.00 | 66.00 | 64.52 | 64.52 | -2.97% | 22,845 |
| Nov 4, 2026 | 66.20 | 66.57 | 66.20 | 66.49 | +2.23% | 17,095 |
| Nov 3, 2026 | 65.18 | 65.31 | 65.01 | 65.04 | -1.09% | 27,814 |
| Nov 2, 2026 | 66.13 | 66.49 | 65.76 | 65.76 | +0.47% | 12,259 |
| Oct 30, 2026 | 65.59 | 65.72 | 65.20 | 65.45 | -2.36% | 18,628 |
| Oct 29, 2026 | 67.00 | 67.16 | 66.90 | 67.03 | -1.11% | 21,938 |
| Oct 28, 2026 | 67.64 | 67.79 | 67.44 | 67.78 | +0.42% | 11,715 |
| Oct 27, 2026 | 67.37 | 67.64 | 67.28 | 67.50 | +0.69% | 27,635 |
| Oct 26, 2026 | 67.04 | 67.40 | 66.99 | 67.04 | -1.50% | 17,345 |
| Oct 23, 2026 | 67.85 | 68.09 | 67.73 | 68.06 | +0.01% | 18,718 |
| Oct 22, 2026 | 68.22 | 68.24 | 67.92 | 68.05 | -2.31% | 19,933 |
| Oct 21, 2026 | 69.73 | 69.75 | 69.50 | 69.66 | -0.13% | 17,065 |
| Oct 20, 2026 | 69.39 | 70.07 | 69.39 | 69.75 | +0.68% | 10,801 |
| Oct 19, 2026 | 69.45 | 69.47 | 69.26 | 69.28 | -0.43% | 10,955 |
| Oct 16, 2026 | 69.97 | 69.97 | 69.46 | 69.58 | -1.05% | 11,677 |
| Oct 15, 2026 | 69.89 | 70.36 | 69.82 | 70.32 | -0.72% | 15,534 |
| Oct 14, 2026 | 71.06 | 71.21 | 70.79 | 70.83 | -0.80% | 13,682 |
| Oct 13, 2026 | 71.25 | 71.48 | 71.22 | 71.40 | -0.34% | 16,840 |
| Oct 12, 2026 | 71.70 | 71.84 | 71.60 | 71.64 | +0.00% | 15,211 |
| Oct 9, 2026 | 71.59 | 71.75 | 71.51 | 71.64 | +1.00% | 14,782 |
| Oct 8, 2026 | 71.11 | 71.33 | 70.86 | 70.93 | -0.95% | 13,121 |
| Oct 7, 2026 | 71.60 | 71.75 | 71.38 | 71.61 | -0.67% | 15,030 |
| Oct 6, 2026 | 72.22 | 72.22 | 71.99 | 72.09 | +0.35% | 11,796 |
| Oct 5, 2026 | 71.65 | 71.96 | 71.65 | 71.84 | +0.69% | 10,550 |
| Oct 2, 2026 | 71.31 | 71.61 | 71.19 | 71.34 | +0.97% | 24,969 |
| Oct 1, 2026 | 70.72 | 70.78 | 70.42 | 70.66 | -0.62% | 14,036 |
| Sep 30, 2026 | 71.42 | 71.42 | 71.08 | 71.10 | -0.41% | 24,936 |
| Sep 29, 2026 | 71.28 | 71.39 | 71.06 | 71.39 | +0.25% | 14,850 |
| Sep 28, 2026 | 71.04 | 71.46 | 70.90 | 71.21 | -1.11% | 27,824 |
| Sep 25, 2026 | 71.81 | 72.30 | 71.81 | 72.01 | +0.52% | 22,497 |
| Sep 24, 2026 | 71.81 | 71.87 | 71.33 | 71.64 | -0.42% | 22,276 |
| Sep 23, 2026 | 72.55 | 72.55 | 71.82 | 71.94 | -1.35% | 15,821 |
| Sep 22, 2026 | 72.82 | 72.95 | 72.71 | 72.92 | -0.32% | 10,404 |
| Sep 21, 2026 | 72.81 | 73.37 | 72.81 | 73.16 | +0.92% | 19,225 |
| Sep 18, 2026 | 72.40 | 72.49 | 72.14 | 72.49 | +0.67% | 22,131 |
| Sep 17, 2026 | 71.86 | 72.10 | 71.86 | 72.01 | +1.32% | 14,792 |
| Sep 16, 2026 | 71.44 | 71.79 | 70.83 | 71.07 | +0.28% | 12,697 |
| Sep 15, 2026 | 71.10 | 71.10 | 70.76 | 70.87 | -1.21% | 37,972 |
| Sep 14, 2026 | 71.46 | 71.96 | 71.46 | 71.74 | -1.20% | 26,234 |
| Sep 11, 2026 | 72.72 | 72.78 | 72.51 | 72.61 | -1.34% | 13,497 |
| Sep 9, 2026 | 73.71 | 73.87 | 73.49 | 73.59 | +0.11% | 19,761 |
| Sep 8, 2026 | 73.73 | 73.81 | 73.50 | 73.51 | -0.75% | 29,882 |
| Sep 4, 2026 | 73.63 | 74.11 | 73.63 | 74.06 | +0.75% | 17,032 |
| Sep 3, 2026 | 73.21 | 73.65 | 72.96 | 73.51 | -0.13% | 11,199 |
| Sep 2, 2026 | 73.70 | 73.73 | 73.27 | 73.61 | +0.22% | 41,888 |
| Aug 31, 2026 | 73.66 | 73.66 | 73.17 | 73.45 | -0.09% | 15,552 |
| Aug 28, 2026 | 74.03 | 74.13 | 73.40 | 73.52 | -0.67% | 37,241 |
| Aug 27, 2026 | 73.73 | 74.09 | 73.70 | 74.02 | +1.27% | 182,944 |
| Aug 26, 2026 | 73.17 | 73.24 | 73.02 | 73.09 | +0.34% | 10,829 |
| Aug 25, 2026 | 72.63 | 72.84 | 72.35 | 72.84 | +1.56% | 58,427 |
| Aug 24, 2026 | 71.75 | 71.76 | 71.54 | 71.72 | -0.60% | 6,826 |
| Aug 21, 2026 | 72.28 | 72.30 | 72.16 | 72.16 | +0.16% | 5,125 |
| Aug 20, 2026 | 71.97 | 72.16 | 71.80 | 72.04 | +0.67% | 36,071 |
| Aug 19, 2026 | 72.12 | 72.20 | 71.52 | 71.56 | -0.06% | 32,677 |
| Aug 18, 2026 | 72.02 | 72.02 | 71.56 | 71.60 | -1.48% | 8,153 |
| Aug 17, 2026 | 72.78 | 72.91 | 72.54 | 72.68 | +1.10% | 6,776 |
| Aug 14, 2026 | 72.01 | 72.08 | 71.82 | 71.89 | -0.46% | 15,740 |
| Aug 13, 2026 | 72.33 | 72.62 | 72.18 | 72.22 | -0.26% | 16,743 |
| Aug 12, 2026 | 72.50 | 72.59 | 72.33 | 72.41 | +1.32% | 17,148 |
| Aug 11, 2026 | 71.63 | 71.70 | 71.28 | 71.47 | -0.11% | 81,967 |
| Aug 10, 2026 | 71.65 | 71.65 | 71.40 | 71.55 | +0.13% | 23,667 |
| Aug 7, 2026 | 71.44 | 71.46 | 71.16 | 71.46 | +0.75% | 11,488 |
| Aug 6, 2026 | 70.77 | 71.20 | 70.71 | 70.93 | +0.61% | 13,699 |
| Aug 5, 2026 | 70.77 | 70.77 | 70.49 | 70.50 | +0.07% | 13,079 |
| Aug 4, 2026 | 69.78 | 70.56 | 69.78 | 70.45 | +3.00% | 33,091 |
| Aug 3, 2026 | 68.23 | 68.53 | 68.00 | 68.40 | +1.69% | 45,262 |
| Jul 31, 2026 | 67.48 | 67.48 | 66.77 | 67.26 | +0.62% | 21,319 |
| Jul 30, 2026 | 66.43 | 66.96 | 66.29 | 66.85 | +1.04% | 28,547 |
| Jul 29, 2026 | 66.59 | 67.09 | 66.11 | 66.16 | -2.16% | 30,366 |
| Jul 28, 2026 | 67.48 | 67.93 | 67.28 | 67.62 | -1.60% | 26,766 |
| Jul 27, 2026 | 69.12 | 69.12 | 68.38 | 68.72 | +0.67% | 24,616 |
| Jul 24, 2026 | 68.49 | 68.78 | 68.17 | 68.27 | -0.76% | 8,217 |
| Jul 23, 2026 | 68.88 | 69.12 | 68.56 | 68.79 | -1.49% | 21,898 |
| Jul 22, 2026 | 69.78 | 69.99 | 69.78 | 69.83 | +0.82% | 14,020 |
| Jul 21, 2026 | 69.35 | 69.57 | 69.26 | 69.26 | +1.41% | 19,135 |
| Jul 20, 2026 | 68.67 | 69.45 | 68.21 | 68.30 | -1.52% | 23,728 |
| Jul 17, 2026 | 68.83 | 69.42 | 68.58 | 69.35 | -2.34% | 27,777 |
| Jul 16, 2026 | 71.09 | 71.25 | 70.82 | 71.01 | -1.42% | 12,728 |
| Jul 15, 2026 | 72.01 | 72.16 | 71.45 | 72.03 | +0.32% | 30,240 |
| Jul 14, 2026 | 71.75 | 71.90 | 71.59 | 71.80 | +0.14% | 13,969 |
| Jul 13, 2026 | 72.45 | 72.45 | 71.52 | 71.70 | -2.88% | 62,789 |
| Jul 10, 2026 | 73.38 | 73.89 | 73.06 | 73.83 | +0.90% | 17,080 |
| Jul 9, 2026 | 72.93 | 73.32 | 72.93 | 73.17 | +1.09% | 7,963 |
| Jul 8, 2026 | 72.00 | 72.39 | 71.69 | 72.38 | -0.04% | 12,042 |
| Jul 7, 2026 | 73.00 | 73.00 | 72.26 | 72.41 | -2.91% | 19,383 |
| Jul 6, 2026 | 74.15 | 74.70 | 74.15 | 74.58 | +1.70% | 11,842 |
| Jul 2, 2026 | 74.16 | 74.43 | 73.08 | 73.33 | -0.08% | 23,250 |
| Jul 1, 2026 | 73.65 | 73.99 | 73.37 | 73.39 | -1.24% | 29,611 |
| Jun 30, 2026 | 74.04 | 74.48 | 74.00 | 74.31 | +1.45% | 17,318 |
| Jun 29, 2026 | 72.82 | 73.27 | 72.39 | 73.24 | +0.47% | 12,758 |
| Jun 26, 2026 | 72.76 | 73.25 | 72.25 | 72.90 | -1.07% | 21,942 |
| Jun 25, 2026 | 74.29 | 74.29 | 73.30 | 73.69 | -0.15% | 36,092 |
| Jun 24, 2026 | 74.16 | 74.20 | 73.56 | 73.80 | -0.31% | 22,750 |
| Jun 23, 2026 | 74.14 | 74.35 | 73.89 | 74.03 | -3.18% | 25,442 |
| Jun 22, 2026 | 76.27 | 76.61 | 76.15 | 76.46 | +0.41% | 9,634 |
| Jun 18, 2026 | 76.05 | 76.17 | 75.91 | 76.15 | +2.12% | 11,913 |
| Jun 17, 2026 | 75.68 | 75.84 | 74.57 | 74.57 | +0.32% | 44,009 |
| Jun 16, 2026 | 75.11 | 75.12 | 74.33 | 74.33 | -1.57% | 17,506 |
| Jun 15, 2026 | 75.55 | 75.70 | 75.42 | 75.51 | +2.24% | 10,780 |
| Jun 12, 2026 | 73.64 | 73.97 | 73.40 | 73.86 | +0.85% | 64,410 |
| Jun 11, 2026 | 71.77 | 73.53 | 71.77 | 73.24 | +2.56% | 22,434 |
| Jun 10, 2026 | 72.40 | 73.24 | 71.41 | 71.41 | -1.67% | 12,988 |
| Jun 9, 2026 | 73.51 | 73.77 | 71.53 | 72.62 | +0.51% | 48,813 |
| Jun 8, 2026 | 72.52 | 72.67 | 72.25 | 72.25 | +0.38% | 15,004 |
| Jun 5, 2026 | 73.89 | 73.89 | 71.98 | 71.98 | -4.04% | 23,681 |
| Jun 4, 2026 | 74.81 | 75.27 | 74.77 | 75.01 | +0.39% | 14,390 |
| Jun 3, 2026 | 74.96 | 75.11 | 74.70 | 74.72 | -1.28% | 27,023 |
| Jun 2, 2026 | 75.39 | 75.86 | 75.31 | 75.69 | +0.14% | 16,911 |
| Jun 1, 2026 | 75.08 | 75.67 | 75.08 | 75.59 | +0.90% | 13,251 |
| May 29, 2026 | 75.25 | 75.33 | 74.87 | 74.91 | -0.44% | 55,944 |
| May 28, 2026 | 74.68 | 75.49 | 74.65 | 75.24 | +0.32% | 28,995 |
| May 27, 2026 | 75.18 | 75.34 | 74.86 | 75.00 | -1.12% | 11,842 |
| May 26, 2026 | 75.35 | 75.85 | 75.35 | 75.85 | +2.27% | 24,289 |
| May 22, 2026 | 74.19 | 74.51 | 74.09 | 74.17 | +1.46% | 7,098 |
| May 21, 2026 | 72.72 | 73.25 | 72.51 | 73.10 | +0.21% | 15,818 |
| May 20, 2026 | 72.30 | 73.18 | 72.30 | 72.95 | +1.00% | 8,815 |
| May 19, 2026 | 71.89 | 72.36 | 71.62 | 72.23 | -0.91% | 12,825 |
| May 18, 2026 | 73.32 | 73.32 | 72.47 | 72.89 | +0.30% | 18,483 |
| May 15, 2026 | 72.96 | 73.08 | 72.61 | 72.67 | -2.37% | 22,576 |
| May 14, 2026 | 74.25 | 74.61 | 74.10 | 74.44 | -0.34% | 9,551 |
| May 13, 2026 | 74.17 | 74.75 | 74.17 | 74.70 | +0.48% | 22,213 |
| May 12, 2026 | 74.57 | 74.67 | 73.78 | 74.34 | -1.59% | 28,197 |
| May 11, 2026 | 75.47 | 75.62 | 75.24 | 75.54 | +0.51% | 20,129 |
| May 8, 2026 | 74.74 | 75.24 | 74.74 | 75.16 | +0.97% | 32,539 |
| May 7, 2026 | 75.24 | 75.45 | 74.43 | 74.43 | -0.53% | 21,143 |
| May 6, 2026 | 74.51 | 74.94 | 74.33 | 74.83 | +1.01% | 19,983 |
| May 5, 2026 | 73.77 | 74.14 | 73.64 | 74.08 | +1.60% | 18,991 |
| May 4, 2026 | 73.16 | 73.30 | 72.71 | 72.92 | -0.46% | 15,988 |
| May 1, 2026 | 73.15 | 73.85 | 73.15 | 73.26 | -0.11% | 10,971 |
| Apr 30, 2026 | 72.52 | 73.34 | 72.50 | 73.34 | +2.34% | 39,007 |
| Apr 29, 2026 | 71.96 | 72.03 | 71.66 | 71.66 | -0.47% | 11,766 |
| Apr 28, 2026 | 71.91 | 72.00 | 71.67 | 72.00 | +0.35% | 12,541 |
| Apr 27, 2026 | 71.90 | 71.95 | 71.73 | 71.75 | -0.65% | 12,315 |
| Apr 24, 2026 | 72.06 | 72.47 | 72.00 | 72.22 | -0.06% | 8,187 |
| Apr 23, 2026 | 72.63 | 72.84 | 72.09 | 72.26 | -2.15% | 11,825 |
| Apr 22, 2026 | 73.62 | 74.03 | 73.62 | 73.85 | +1.47% | 27,063 |
| Apr 21, 2026 | 73.45 | 73.52 | 72.55 | 72.78 | -0.64% | 73,566 |
| Apr 20, 2026 | 73.21 | 73.47 | 73.09 | 73.25 | -0.41% | 75,277 |
| Apr 17, 2026 | 73.39 | 74.03 | 73.39 | 73.55 | +2.62% | 25,233 |
| Apr 16, 2026 | 71.55 | 71.88 | 71.51 | 71.67 | +0.15% | 18,618 |
| Apr 15, 2026 | 71.20 | 71.56 | 71.04 | 71.56 | +0.17% | 24,584 |
| Apr 14, 2026 | 71.12 | 71.51 | 71.03 | 71.44 | +1.20% | 21,704 |
| Apr 13, 2026 | 69.78 | 70.74 | 69.78 | 70.59 | +1.42% | 30,309 |
| Apr 10, 2026 | 69.93 | 70.06 | 69.44 | 69.60 | +0.68% | 901,596 |
| Apr 9, 2026 | 68.80 | 69.48 | 68.67 | 69.13 | -0.10% | 60,145 |
| Apr 8, 2026 | 69.58 | 69.68 | 68.86 | 69.20 | +3.89% | 18,727 |
| Apr 7, 2026 | 66.31 | 67.00 | 64.75 | 66.61 | +0.44% | 36,354 |
| Apr 6, 2026 | 66.44 | 66.53 | 66.20 | 66.32 | +0.20% | 18,760 |
| Apr 2, 2026 | 65.35 | 66.39 | 65.06 | 66.19 | -0.26% | 32,362 |
| Apr 1, 2026 | 66.41 | 66.96 | 66.33 | 66.36 | +0.36% | 76,227 |
| Mar 31, 2026 | 64.43 | 66.12 | 64.43 | 66.12 | +2.19% | 22,301 |
| Mar 30, 2026 | 65.13 | 65.17 | 64.38 | 64.70 | -0.31% | 20,512 |
| Mar 27, 2026 | 65.12 | 65.29 | 64.67 | 64.90 | -0.05% | 58,839 |
| Mar 26, 2026 | 65.44 | 65.92 | 64.90 | 64.93 | -2.51% | 19,298 |
| Mar 25, 2026 | 66.38 | 66.77 | 66.34 | 66.60 | +2.34% | 15,474 |
| Mar 24, 2026 | 64.67 | 65.46 | 64.67 | 65.08 | -1.75% | 23,196 |
| Mar 23, 2026 | 65.52 | 66.54 | 65.36 | 66.24 | +1.99% | 47,452 |
| Mar 20, 2026 | 66.06 | 66.06 | 64.85 | 64.95 | -2.51% | 57,905 |
| Mar 19, 2026 | 65.77 | 67.09 | 65.49 | 66.62 | +0.56% | 21,826 |
| Mar 18, 2026 | 67.10 | 67.25 | 66.25 | 66.25 | -1.46% | 20,680 |
| Mar 17, 2026 | 67.40 | 67.51 | 67.14 | 67.23 | +0.36% | 10,534 |
| Mar 16, 2026 | 66.73 | 67.17 | 66.73 | 66.99 | +1.68% | 25,483 |
| Mar 13, 2026 | 66.70 | 67.09 | 65.69 | 65.88 | -0.30% | 45,397 |
| Mar 12, 2026 | 67.09 | 67.09 | 66.08 | 66.08 | -1.61% | 33,139 |
| Mar 11, 2026 | 67.06 | 67.43 | 67.03 | 67.16 | +0.52% | 35,403 |
| Mar 10, 2026 | 66.90 | 67.71 | 66.63 | 66.81 | +0.63% | 81,829 |
| Mar 9, 2026 | 65.01 | 66.46 | 64.73 | 66.39 | +0.84% | 31,640 |
| Mar 6, 2026 | 65.66 | 66.29 | 65.55 | 65.84 | -0.54% | 21,693 |
| Mar 5, 2026 | 66.82 | 67.08 | 65.61 | 66.20 | -1.12% | 60,819 |
| Mar 4, 2026 | 66.54 | 67.00 | 66.36 | 66.95 | +0.86% | 28,740 |
| Mar 3, 2026 | 66.17 | 66.65 | 65.13 | 66.38 | -3.60% | 42,776 |
| Mar 2, 2026 | 68.47 | 69.13 | 68.11 | 68.86 | -1.70% | 14,057 |
| Feb 27, 2026 | 69.70 | 70.17 | 69.70 | 70.05 | +0.08% | 28,899 |
| Feb 26, 2026 | 70.47 | 70.53 | 69.73 | 70.00 | -0.45% | 52,648 |
| Feb 25, 2026 | 70.49 | 70.53 | 70.14 | 70.31 | +0.16% | 14,615 |
| Feb 24, 2026 | 69.83 | 70.40 | 69.83 | 70.20 | +1.04% | 88,713 |
| Feb 23, 2026 | 69.88 | 69.88 | 69.28 | 69.48 | -0.27% | 21,488 |
| Feb 20, 2026 | 68.70 | 69.71 | 68.70 | 69.67 | +1.07% | 39,315 |
| Feb 19, 2026 | 68.44 | 68.93 | 68.43 | 68.93 | -0.63% | 17,556 |
| Feb 18, 2026 | 69.22 | 69.62 | 69.07 | 69.37 | +0.48% | 97,710 |
| Feb 17, 2026 | 68.65 | 69.20 | 68.32 | 69.04 | +0.13% | 21,218 |
| Feb 13, 2026 | 68.59 | 68.99 | 68.35 | 68.95 | +0.15% | 15,017 |
| Feb 12, 2026 | 69.56 | 69.57 | 68.75 | 68.85 | -0.75% | 20,112 |
| Feb 11, 2026 | 69.21 | 69.48 | 68.86 | 69.37 | +0.54% | 16,925 |
| Feb 10, 2026 | 68.99 | 69.19 | 68.97 | 69.00 | +0.01% | 23,316 |
| Feb 9, 2026 | 68.53 | 69.16 | 68.49 | 68.99 | +1.46% | 45,242 |
| Feb 6, 2026 | 67.61 | 68.14 | 67.60 | 68.00 | +0.86% | 647,000 |
| Feb 5, 2026 | 67.59 | 67.76 | 67.26 | 67.42 | -1.14% | 19,854 |
| Feb 4, 2026 | 68.74 | 68.74 | 68.00 | 68.20 | +0.07% | 29,670 |
| Feb 3, 2026 | 68.35 | 68.35 | 67.68 | 68.15 | +0.36% | 34,699 |
| Feb 2, 2026 | 67.00 | 68.00 | 66.91 | 67.90 | +0.38% | 24,221 |
| Jan 30, 2026 | 68.20 | 68.37 | 67.51 | 67.65 | -1.39% | 23,952 |
| Jan 29, 2026 | 69.15 | 69.15 | 67.91 | 68.61 | -0.63% | 19,970 |
| Jan 28, 2026 | 69.37 | 69.39 | 68.89 | 69.04 | -0.30% | 18,408 |
| Jan 27, 2026 | 68.69 | 69.38 | 68.69 | 69.25 | +0.83% | 28,531 |
| Jan 26, 2026 | 68.51 | 68.92 | 68.51 | 68.68 | +0.19% | 24,958 |
| Jan 23, 2026 | 68.06 | 68.60 | 67.97 | 68.55 | +0.36% | 20,389 |
| Jan 22, 2026 | 68.10 | 68.42 | 68.02 | 68.31 | +0.82% | 11,652 |
| Jan 21, 2026 | 67.60 | 68.00 | 67.51 | 67.75 | +1.00% | 25,812 |
| Jan 20, 2026 | 67.44 | 67.58 | 67.05 | 67.08 | -0.58% | 28,888 |
| Jan 16, 2026 | 67.76 | 67.76 | 67.36 | 67.47 | -0.74% | 44,076 |
| Jan 15, 2026 | 68.02 | 68.17 | 67.93 | 67.97 | +0.38% | 18,743 |
| Jan 14, 2026 | 67.67 | 67.80 | 67.56 | 67.71 | +0.52% | 25,889 |
| Jan 13, 2026 | 67.59 | 67.59 | 67.24 | 67.36 | -0.91% | 28,767 |
| Jan 12, 2026 | 67.45 | 68.02 | 67.45 | 67.98 | +1.28% | 28,634 |
| Jan 9, 2026 | 66.92 | 67.19 | 66.85 | 67.12 | +0.53% | 22,941 |
| Jan 8, 2026 | 66.56 | 66.79 | 66.56 | 66.76 | -0.05% | 21,783 |
| Jan 7, 2026 | 66.97 | 66.97 | 66.75 | 66.80 | +0.02% | 66,968 |
| Jan 6, 2026 | 66.60 | 66.95 | 66.60 | 66.78 | +0.46% | 40,262 |
| Jan 5, 2026 | 66.12 | 66.50 | 66.12 | 66.48 | +0.21% | 19,181 |
| Jan 2, 2026 | 66.19 | 66.37 | 66.11 | 66.34 | +1.04% | 20,002 |
| Dec 31, 2025 | 65.75 | 65.75 | 65.51 | 65.66 | +0.19% | 52,467 |
| Dec 30, 2025 | 65.47 | 65.64 | 65.42 | 65.53 | +0.43% | 55,869 |
| Dec 29, 2025 | 65.26 | 65.44 | 65.20 | 65.25 | -1.08% | 50,717 |
| Dec 26, 2025 | 65.70 | 65.96 | 65.59 | 65.96 | +0.90% | 22,361 |
| Dec 24, 2025 | 65.53 | 65.53 | 65.37 | 65.37 | +0.03% | 16,368 |
| Dec 23, 2025 | 65.00 | 65.47 | 64.97 | 65.35 | +0.51% | 75,798 |
| Dec 22, 2025 | 65.11 | 65.11 | 64.94 | 65.02 | -1.23% | 41,272 |
| Dec 19, 2025 | 65.68 | 66.06 | 65.68 | 65.83 | +1.23% | 46,621 |
| Dec 18, 2025 | 65.29 | 65.43 | 65.03 | 65.03 | +0.48% | 19,331 |
| Dec 17, 2025 | 65.29 | 65.44 | 64.72 | 64.72 | -0.85% | 18,695 |
| Dec 16, 2025 | 65.28 | 65.33 | 65.05 | 65.28 | -0.60% | 24,380 |
| Dec 15, 2025 | 66.07 | 66.07 | 65.67 | 65.67 | +0.27% | 16,990 |
| Dec 12, 2025 | 65.98 | 66.03 | 65.41 | 65.49 | -0.71% | 19,388 |
| Dec 11, 2025 | 65.75 | 66.08 | 65.69 | 65.96 | -0.05% | 12,562 |
| Dec 10, 2025 | 65.83 | 66.20 | 65.68 | 65.99 | +0.20% | 19,894 |
| Dec 9, 2025 | 65.52 | 65.86 | 65.52 | 65.86 | +0.43% | 10,888 |
| Dec 8, 2025 | 65.68 | 65.79 | 65.45 | 65.58 | -0.35% | 14,502 |
| Dec 5, 2025 | 65.99 | 66.14 | 65.72 | 65.81 | +0.23% | 35,920 |
| Dec 4, 2025 | 65.84 | 65.92 | 65.66 | 65.66 | -0.21% | 17,348 |
| Dec 3, 2025 | 65.63 | 65.85 | 65.63 | 65.80 | +0.23% | 17,964 |
| Dec 2, 2025 | 65.67 | 65.81 | 65.60 | 65.65 | -0.08% | 20,771 |
| Dec 1, 2025 | 65.98 | 66.11 | 65.70 | 65.70 | -1.01% | 24,543 |
| Nov 28, 2025 | 66.14 | 66.37 | 66.14 | 66.37 | +0.81% | 3,758 |
| Nov 26, 2025 | 65.50 | 65.91 | 65.50 | 65.84 | +0.42% | 14,042 |
| Nov 25, 2025 | 65.32 | 65.66 | 65.16 | 65.56 | +0.76% | 21,192 |
| Nov 24, 2025 | 64.73 | 65.12 | 64.73 | 65.07 | +0.39% | 13,162 |
| Nov 21, 2025 | 64.25 | 64.88 | 64.18 | 64.81 | -0.53% | 29,755 |
| Nov 20, 2025 | 66.28 | 66.28 | 64.99 | 65.16 | -0.69% | 85,639 |
| Nov 19, 2025 | 65.66 | 66.02 | 65.61 | 65.61 | -0.67% | 17,371 |
| Nov 18, 2025 | 66.00 | 66.20 | 65.79 | 66.05 | -0.60% | 29,670 |
| Nov 17, 2025 | 66.73 | 66.91 | 66.19 | 66.45 | -1.09% | 24,106 |
| Nov 14, 2025 | 67.00 | 67.49 | 67.00 | 67.18 | +0.46% | 21,967 |
| Nov 13, 2025 | 67.46 | 67.56 | 66.87 | 66.88 | -0.80% | 57,692 |
| Nov 12, 2025 | 67.42 | 67.44 | 67.31 | 67.42 | -0.17% | 14,124 |
| Nov 11, 2025 | 67.31 | 67.60 | 67.31 | 67.53 | +0.15% | 22,821 |
| Nov 10, 2025 | 67.16 | 67.43 | 67.06 | 67.43 | +0.88% | 17,238 |
Daily open, high, low, close and volume for State Street SPDR S&P Emerging Markets Small Cap ETF (EWX). Showing 248 trading days. Unadjusted prices.