MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWX — State Street SPDR S&P Emerging Markets Small Cap ETF
NYSE ArcaState Street SPDR S&P Emerging Markets Small Cap ETF
$71.34
+0.68(+0.96%)
- O
- 71.31
- H
- 71.61
- L
- 71.20
- V
- 24.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$71.34
Period Return+29.58%
Period High$76.61
Period Low$54.89
Avg Daily Volume34.3K
Total Trading Days365
EWX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $71.31 | $71.61 | $71.20 | $71.34 | +$0.68 | +0.96% | 24,961 | $71.36 | $71.20 $71.61 |
| Oct 1, 2026 | $70.72 | $70.78 | $70.42 | $70.66 | $-0.44 | -0.62% | 14,036 | $70.63 | $70.42 $70.78 |
| Sep 30, 2026 | $71.42 | $71.42 | $71.08 | $71.10 | $-0.29 | -0.41% | 24,936 | $71.18 | $71.08 $71.42 |
| Sep 29, 2026 | $71.28 | $71.39 | $71.06 | $71.39 | +$0.18 | +0.25% | 14,850 | $71.22 | $71.06 $71.39 |
| Sep 28, 2026 | $71.04 | $71.46 | $70.90 | $71.21 | $-0.80 | -1.11% | 27,824 | $71.16 | $70.90 $71.46 |
| Sep 25, 2026 | $71.81 | $72.30 | $71.81 | $72.01 | +$0.37 | +0.52% | 22,497 | $71.96 | $71.81 $72.30 |
| Sep 24, 2026 | $71.81 | $71.87 | $71.33 | $71.64 | $-0.30 | -0.42% | 22,276 | $71.73 | $71.33 $71.87 |
| Sep 23, 2026 | $72.55 | $72.55 | $71.82 | $71.94 | $-0.98 | -1.35% | 15,821 | $72.11 | $71.82 $72.55 |
| Sep 22, 2026 | $72.82 | $72.95 | $72.71 | $72.92 | $-0.24 | -0.32% | 10,404 | $72.81 | $72.71 $72.95 |
| Sep 21, 2026 | $72.81 | $73.37 | $72.81 | $73.16 | +$0.67 | +0.92% | 19,225 | $73.17 | $72.81 $73.37 |
| Sep 18, 2026 | $72.40 | $72.49 | $72.14 | $72.49 | +$0.48 | +0.67% | 22,131 | $72.31 | $72.14 $72.49 |
| Sep 17, 2026 | $71.86 | $72.10 | $71.86 | $72.01 | +$0.94 | +1.32% | 14,792 | $71.99 | $71.86 $72.10 |
| Sep 16, 2026 | $71.44 | $71.79 | $70.83 | $71.07 | +$0.20 | +0.28% | 12,697 | $71.41 | $70.83 $71.79 |
| Sep 15, 2026 | $71.10 | $71.10 | $70.76 | $70.87 | $-0.87 | -1.21% | 37,972 | $71.00 | $70.76 $71.10 |
| Sep 14, 2026 | $71.46 | $71.96 | $71.46 | $71.74 | $-0.87 | -1.20% | 26,234 | $71.79 | $71.46 $71.96 |
| Sep 11, 2026 | $72.72 | $72.78 | $72.51 | $72.61 | +$0.22 | +0.30% | 13,518 | $72.64 | $72.51 $72.78 |
| Sep 10, 2026 | $72.62 | $72.75 | $72.19 | $72.39 | $-1.20 | -1.63% | 51,999 | $72.47 | $72.19 $72.75 |
| Sep 9, 2026 | $73.71 | $73.87 | $73.49 | $73.59 | +$0.08 | +0.11% | 19,761 | $73.60 | $73.49 $73.87 |
| Sep 8, 2026 | $73.73 | $73.81 | $73.50 | $73.51 | $-0.56 | -0.75% | 29,882 | $73.65 | $73.50 $73.81 |
| Sep 4, 2026 | $73.63 | $74.11 | $73.63 | $74.07 | +$0.55 | +0.75% | 17,032 | $74.01 | $73.63 $74.11 |
| Sep 3, 2026 | $73.21 | $73.65 | $72.96 | $73.51 | $-0.10 | -0.13% | 11,199 | $73.32 | $72.96 $73.65 |
| Sep 2, 2026 | $73.70 | $73.73 | $73.27 | $73.61 | +$0.34 | +0.47% | 41,888 | $73.52 | $73.27 $73.73 |
| Sep 1, 2026 | $73.69 | $73.77 | $73.24 | $73.27 | $-0.18 | -0.25% | 10,928 | $73.59 | $73.24 $73.77 |
| Aug 31, 2026 | $73.66 | $73.66 | $73.17 | $73.45 | $-0.07 | -0.09% | 15,552 | $73.30 | $73.17 $73.66 |
| Aug 28, 2026 | $74.03 | $74.13 | $73.40 | $73.52 | $-0.50 | -0.67% | 37,241 | $73.65 | $73.40 $74.13 |
| Aug 27, 2026 | $73.73 | $74.10 | $73.70 | $74.02 | +$0.93 | +1.27% | 182,944 | $73.73 | $73.70 $74.10 |
| Aug 26, 2026 | $73.17 | $73.24 | $73.02 | $73.09 | +$0.25 | +0.34% | 10,829 | $73.17 | $73.02 $73.24 |
| Aug 25, 2026 | $72.63 | $72.84 | $72.35 | $72.84 | +$1.12 | +1.56% | 58,427 | $72.67 | $72.35 $72.84 |
| Aug 24, 2026 | $71.75 | $71.76 | $71.54 | $71.72 | $-0.44 | -0.60% | 6,826 | $71.64 | $71.54 $71.76 |
| Aug 21, 2026 | $72.28 | $72.30 | $72.16 | $72.16 | +$0.12 | +0.16% | 5,125 | $72.23 | $72.16 $72.30 |