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%
GWX — State Street SPDR S&P International Small Cap ETF
NYSE ArcaState Street SPDR S&P International Small Cap ETF
$45.76
+0.37(+0.80%)
- O
- 45.75
- H
- 45.99
- L
- 45.54
- V
- 62.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.76
Period Return+38.29%
Period High$47.28
Period Low$32.87
Avg Daily Volume56.9K
Total Trading Days365
GWX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.75 | $45.99 | $45.54 | $45.76 | +$0.37 | +0.80% | 62,088 | $45.74 | $45.54 $45.99 |
| Oct 1, 2026 | $45.52 | $45.63 | $45.25 | $45.39 | $-0.18 | -0.38% | 50,400 | $45.35 | $45.25 $45.63 |
| Sep 30, 2026 | $45.90 | $46.08 | $45.57 | $45.57 | $-0.15 | -0.32% | 69,353 | $45.83 | $45.57 $46.08 |
| Sep 29, 2026 | $45.67 | $45.80 | $45.41 | $45.72 | +$0.04 | +0.08% | 98,811 | $45.64 | $45.41 $45.80 |
| Sep 28, 2026 | $45.86 | $45.96 | $45.59 | $45.68 | $-0.49 | -1.06% | 56,494 | $45.76 | $45.59 $45.96 |
| Sep 25, 2026 | $46.11 | $46.17 | $45.77 | $46.17 | +$0.46 | +1.01% | 28,790 | $46.02 | $45.77 $46.17 |
| Sep 24, 2026 | $45.72 | $45.85 | $45.48 | $45.71 | $-0.21 | -0.46% | 31,913 | $45.67 | $45.48 $45.85 |
| Sep 23, 2026 | $46.07 | $46.17 | $45.66 | $45.92 | $-0.82 | -1.76% | 27,083 | $45.99 | $45.66 $46.17 |
| Sep 22, 2026 | $46.54 | $46.85 | $46.46 | $46.75 | +$0.30 | +0.64% | 32,783 | $46.62 | $46.46 $46.85 |
| Sep 21, 2026 | $46.39 | $46.57 | $45.88 | $46.45 | +$0.39 | +0.84% | 30,580 | $46.35 | $45.88 $46.57 |
| Sep 18, 2026 | $45.87 | $46.10 | $45.81 | $46.06 | $-0.25 | -0.54% | 25,807 | $45.94 | $45.81 $46.10 |
| Sep 17, 2026 | $46.55 | $46.55 | $46.21 | $46.31 | +$0.54 | +1.19% | 24,519 | $46.32 | $46.21 $46.55 |
| Sep 16, 2026 | $45.92 | $46.46 | $45.41 | $45.77 | +$0.05 | +0.10% | 37,489 | $45.97 | $45.41 $46.46 |
| Sep 15, 2026 | $45.83 | $45.84 | $45.63 | $45.73 | $-0.26 | -0.55% | 39,868 | $45.69 | $45.63 $45.84 |
| Sep 14, 2026 | $45.93 | $46.19 | $45.61 | $45.98 | $-0.42 | -0.91% | 21,358 | $45.97 | $45.61 $46.19 |
| Sep 11, 2026 | $46.41 | $46.57 | $46.35 | $46.40 | +$0.44 | +0.96% | 34,191 | $46.44 | $46.35 $46.57 |
| Sep 10, 2026 | $46.10 | $46.78 | $45.76 | $45.96 | $-0.61 | -1.30% | 59,443 | $46.16 | $45.76 $46.78 |
| Sep 9, 2026 | $46.86 | $46.99 | $46.49 | $46.57 | $-0.19 | -0.40% | 115,555 | $46.68 | $46.49 $46.99 |
| Sep 8, 2026 | $46.93 | $46.95 | $46.75 | $46.75 | $-0.19 | -0.41% | 24,378 | $46.85 | $46.75 $46.95 |
| Sep 4, 2026 | $46.62 | $47.09 | $46.62 | $46.94 | +$0.23 | +0.49% | 29,013 | $46.91 | $46.62 $47.09 |
| Sep 3, 2026 | $46.46 | $46.92 | $46.42 | $46.71 | +$0.55 | +1.19% | 25,908 | $46.72 | $46.42 $46.92 |
| Sep 2, 2026 | $45.95 | $46.22 | $45.87 | $46.16 | +$0.26 | +0.57% | 23,305 | $46.07 | $45.87 $46.22 |
| Sep 1, 2026 | $46.08 | $46.23 | $45.82 | $45.90 | $-0.57 | -1.23% | 37,960 | $46.00 | $45.82 $46.23 |
| Aug 31, 2026 | $46.80 | $46.80 | $46.29 | $46.47 | $-0.11 | -0.24% | 152,952 | $46.45 | $46.29 $46.80 |
| Aug 28, 2026 | $47.06 | $47.06 | $46.54 | $46.58 | $-0.33 | -0.71% | 15,737 | $46.71 | $46.54 $47.06 |
| Aug 27, 2026 | $46.79 | $47.06 | $46.71 | $46.91 | +$0.20 | +0.44% | 26,566 | $46.89 | $46.71 $47.06 |
| Aug 26, 2026 | $46.86 | $46.86 | $46.49 | $46.71 | $-0.20 | -0.43% | 39,542 | $46.69 | $46.49 $46.86 |
| Aug 25, 2026 | $46.55 | $46.91 | $46.42 | $46.91 | +$0.76 | +1.65% | 78,224 | $46.73 | $46.42 $46.91 |
| Aug 24, 2026 | $46.28 | $46.28 | $45.63 | $46.15 | $-0.06 | -0.13% | 24,905 | $46.14 | $45.63 $46.28 |
| Aug 21, 2026 | $46.36 | $46.38 | $46.13 | $46.21 | +$0.19 | +0.40% | 18,662 | $46.25 | $46.13 $46.38 |