State Street SPDR S&P Emerging Markets Small Cap ETF (EWX)
NYSEARCA: EWX · Real-Time Price · USD
72.90
-0.79 (-1.07%)
At close: Jun 26, 2026, 4:00 PM EDT
72.99
+0.09 (0.12%)
After-hours: Jun 26, 2026, 8:00 PM EDT
EWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 72.76 | 73.25 | 72.25 | 72.90 | 72.90 | -1.07% | 21,941 |
| Jun 25, 2026 | 74.29 | 74.29 | 73.30 | 73.69 | 73.69 | -0.15% | 36,092 |
| Jun 24, 2026 | 74.16 | 74.21 | 73.56 | 73.80 | 73.80 | -0.31% | 22,750 |
| Jun 23, 2026 | 74.14 | 74.35 | 73.89 | 74.03 | 74.03 | -3.18% | 25,441 |
| Jun 22, 2026 | 76.27 | 76.61 | 76.15 | 76.46 | 76.46 | 1.17% | 9,634 |
| Jun 18, 2026 | 76.05 | 76.17 | 75.91 | 76.15 | 75.58 | 2.12% | 11,912 |
| Jun 17, 2026 | 75.68 | 75.84 | 74.57 | 74.57 | 74.01 | 0.32% | 44,042 |
| Jun 16, 2026 | 75.11 | 75.12 | 74.33 | 74.33 | 73.77 | -1.57% | 17,506 |
| Jun 15, 2026 | 75.55 | 75.70 | 75.42 | 75.51 | 74.95 | 2.24% | 10,779 |
| Jun 12, 2026 | 73.64 | 73.97 | 73.40 | 73.86 | 73.31 | 0.85% | 64,409 |
| Jun 11, 2026 | 71.77 | 73.54 | 71.77 | 73.24 | 72.69 | 2.56% | 22,433 |
| Jun 10, 2026 | 72.40 | 73.24 | 71.41 | 71.41 | 70.87 | -1.67% | 12,988 |
| Jun 9, 2026 | 73.51 | 73.77 | 71.53 | 72.62 | 72.08 | 0.51% | 48,813 |
| Jun 8, 2026 | 72.52 | 72.67 | 72.25 | 72.25 | 71.71 | 0.38% | 15,003 |
| Jun 5, 2026 | 73.89 | 73.89 | 71.98 | 71.98 | 71.44 | -4.04% | 23,680 |
| Jun 4, 2026 | 74.81 | 75.27 | 74.77 | 75.01 | 74.45 | 0.39% | 14,390 |
| Jun 3, 2026 | 74.96 | 75.11 | 74.70 | 74.72 | 74.16 | -1.28% | 27,022 |
| Jun 2, 2026 | 75.39 | 75.86 | 75.31 | 75.69 | 75.12 | 0.14% | 16,911 |
| Jun 1, 2026 | 75.08 | 75.67 | 75.08 | 75.59 | 75.02 | 0.90% | 13,251 |
| May 29, 2026 | 75.25 | 75.33 | 74.87 | 74.91 | 74.35 | -0.44% | 55,944 |
| May 28, 2026 | 74.68 | 75.49 | 74.65 | 75.24 | 74.68 | 0.32% | 28,994 |
| May 27, 2026 | 75.18 | 75.34 | 74.86 | 75.00 | 74.44 | -1.12% | 11,842 |
| May 26, 2026 | 75.35 | 75.85 | 75.35 | 75.85 | 75.28 | 2.27% | 24,289 |
| May 22, 2026 | 74.19 | 74.51 | 74.09 | 74.17 | 73.61 | 1.46% | 7,097 |
| May 21, 2026 | 72.72 | 73.26 | 72.51 | 73.10 | 72.55 | 0.21% | 15,818 |
| May 20, 2026 | 72.30 | 73.18 | 72.30 | 72.95 | 72.40 | 1.00% | 8,815 |
| May 19, 2026 | 71.89 | 72.36 | 71.62 | 72.23 | 71.69 | -0.91% | 12,824 |
| May 18, 2026 | 73.32 | 73.32 | 72.47 | 72.89 | 72.34 | 0.30% | 18,483 |
| May 15, 2026 | 72.96 | 73.09 | 72.61 | 72.67 | 72.13 | -2.37% | 22,575 |
| May 14, 2026 | 74.25 | 74.62 | 74.10 | 74.44 | 73.88 | -0.34% | 9,551 |
| May 13, 2026 | 74.17 | 74.75 | 74.17 | 74.70 | 74.14 | 0.48% | 22,213 |
| May 12, 2026 | 74.57 | 74.67 | 73.78 | 74.34 | 73.78 | -1.59% | 28,197 |
| May 11, 2026 | 75.47 | 75.62 | 75.24 | 75.54 | 74.97 | 0.51% | 20,129 |
| May 8, 2026 | 74.74 | 75.24 | 74.74 | 75.16 | 74.59 | 0.97% | 32,538 |
| May 7, 2026 | 75.24 | 75.45 | 74.43 | 74.43 | 73.87 | -0.53% | 21,142 |
| May 6, 2026 | 74.51 | 74.94 | 74.34 | 74.83 | 74.27 | 1.01% | 19,983 |
| May 5, 2026 | 73.77 | 74.14 | 73.64 | 74.08 | 73.52 | 1.60% | 18,990 |
| May 4, 2026 | 73.16 | 73.30 | 72.71 | 72.92 | 72.37 | -0.46% | 16,067 |
| May 1, 2026 | 73.15 | 73.85 | 73.15 | 73.26 | 72.71 | -0.11% | 10,971 |
| Apr 30, 2026 | 72.52 | 73.34 | 72.50 | 73.34 | 72.79 | 2.34% | 39,007 |
| Apr 29, 2026 | 71.96 | 72.03 | 71.66 | 71.66 | 71.12 | -0.47% | 11,766 |
| Apr 28, 2026 | 71.91 | 72.00 | 71.67 | 72.00 | 71.46 | 0.35% | 12,541 |
| Apr 27, 2026 | 71.90 | 71.95 | 71.73 | 71.75 | 71.21 | -0.65% | 12,314 |
| Apr 24, 2026 | 72.06 | 72.47 | 72.00 | 72.22 | 71.68 | -0.06% | 8,187 |
| Apr 23, 2026 | 72.63 | 72.85 | 72.09 | 72.26 | 71.72 | -2.15% | 11,824 |
| Apr 22, 2026 | 73.62 | 74.03 | 73.62 | 73.85 | 73.30 | 1.47% | 27,063 |
| Apr 21, 2026 | 73.45 | 73.52 | 72.55 | 72.78 | 72.23 | -0.64% | 73,565 |
| Apr 20, 2026 | 73.21 | 73.47 | 73.09 | 73.25 | 72.70 | -0.41% | 75,277 |
| Apr 17, 2026 | 73.39 | 74.03 | 73.39 | 73.55 | 73.00 | 2.62% | 25,233 |
| Apr 16, 2026 | 71.55 | 71.88 | 71.51 | 71.67 | 71.13 | 0.15% | 18,617 |
| Apr 15, 2026 | 71.20 | 71.56 | 71.04 | 71.56 | 71.02 | 0.17% | 24,583 |
| Apr 14, 2026 | 71.12 | 71.51 | 71.03 | 71.44 | 70.90 | 1.20% | 21,703 |
| Apr 13, 2026 | 69.78 | 70.74 | 69.78 | 70.59 | 70.06 | 1.42% | 30,309 |
| Apr 10, 2026 | 69.93 | 70.06 | 69.44 | 69.60 | 69.08 | 0.68% | 901,595 |
| Apr 9, 2026 | 68.80 | 69.48 | 68.67 | 69.13 | 68.61 | -0.10% | 60,144 |
| Apr 8, 2026 | 69.58 | 69.68 | 68.86 | 69.20 | 68.68 | 3.89% | 18,727 |
| Apr 7, 2026 | 66.31 | 67.00 | 64.75 | 66.61 | 66.11 | 0.44% | 36,353 |
| Apr 6, 2026 | 66.44 | 66.53 | 66.20 | 66.32 | 65.82 | 0.20% | 18,760 |
| Apr 2, 2026 | 65.35 | 66.39 | 65.06 | 66.19 | 65.69 | -0.26% | 32,362 |
| Apr 1, 2026 | 66.41 | 66.96 | 66.33 | 66.36 | 65.86 | 0.36% | 76,226 |
| Mar 31, 2026 | 64.43 | 66.12 | 64.43 | 66.12 | 65.62 | 2.19% | 22,300 |
| Mar 30, 2026 | 65.13 | 65.17 | 64.38 | 64.70 | 64.21 | -0.31% | 20,511 |
| Mar 27, 2026 | 65.12 | 65.29 | 64.67 | 64.90 | 64.41 | -0.05% | 58,838 |
| Mar 26, 2026 | 65.44 | 65.92 | 64.90 | 64.93 | 64.44 | -2.51% | 19,298 |
| Mar 25, 2026 | 66.38 | 66.77 | 66.34 | 66.60 | 66.10 | 2.34% | 15,474 |
| Mar 24, 2026 | 64.67 | 65.46 | 64.67 | 65.08 | 64.59 | -1.75% | 23,195 |
| Mar 23, 2026 | 65.52 | 66.54 | 65.36 | 66.24 | 65.74 | 1.99% | 47,451 |
| Mar 20, 2026 | 66.06 | 66.06 | 64.85 | 64.95 | 64.46 | -2.51% | 57,905 |
| Mar 19, 2026 | 65.77 | 67.09 | 65.49 | 66.62 | 66.12 | 0.56% | 21,825 |
| Mar 18, 2026 | 67.10 | 67.25 | 66.25 | 66.25 | 65.75 | -1.46% | 20,679 |
| Mar 17, 2026 | 67.40 | 67.51 | 67.14 | 67.23 | 66.72 | 0.36% | 10,534 |
| Mar 16, 2026 | 66.73 | 67.17 | 66.73 | 66.99 | 66.49 | 1.68% | 25,482 |
| Mar 13, 2026 | 66.70 | 67.09 | 65.69 | 65.88 | 65.39 | -0.30% | 45,396 |
| Mar 12, 2026 | 67.09 | 67.09 | 66.08 | 66.08 | 65.58 | -1.61% | 33,139 |
| Mar 11, 2026 | 67.06 | 67.43 | 67.04 | 67.16 | 66.66 | 0.52% | 35,402 |
| Mar 10, 2026 | 66.90 | 67.71 | 66.63 | 66.81 | 66.31 | 0.63% | 81,829 |
| Mar 9, 2026 | 65.01 | 66.46 | 64.73 | 66.39 | 65.89 | 0.84% | 31,639 |
| Mar 6, 2026 | 65.66 | 66.29 | 65.55 | 65.84 | 65.35 | -0.54% | 21,693 |
| Mar 5, 2026 | 66.82 | 67.08 | 65.61 | 66.20 | 65.70 | -1.12% | 60,819 |
| Mar 4, 2026 | 66.54 | 67.00 | 66.36 | 66.95 | 66.45 | 0.86% | 28,739 |
| Mar 3, 2026 | 66.17 | 66.65 | 65.13 | 66.38 | 65.88 | -3.60% | 42,775 |
| Mar 2, 2026 | 68.47 | 69.13 | 68.11 | 68.86 | 68.34 | -1.70% | 14,057 |
| Feb 27, 2026 | 69.70 | 70.17 | 69.70 | 70.05 | 69.52 | 0.08% | 28,899 |
| Feb 26, 2026 | 70.47 | 70.53 | 69.73 | 70.00 | 69.47 | -0.45% | 52,647 |
| Feb 25, 2026 | 70.49 | 70.54 | 70.14 | 70.31 | 69.78 | 0.16% | 14,614 |
| Feb 24, 2026 | 69.83 | 70.40 | 69.83 | 70.20 | 69.67 | 1.04% | 88,713 |
| Feb 23, 2026 | 69.88 | 69.88 | 69.28 | 69.48 | 68.96 | -0.27% | 21,487 |
| Feb 20, 2026 | 68.70 | 69.71 | 68.70 | 69.67 | 69.14 | 1.07% | 39,315 |
| Feb 19, 2026 | 68.44 | 68.93 | 68.43 | 68.93 | 68.41 | -0.63% | 17,556 |
| Feb 18, 2026 | 69.22 | 69.62 | 69.07 | 69.37 | 68.85 | 0.48% | 97,710 |
| Feb 17, 2026 | 68.65 | 69.21 | 68.32 | 69.04 | 68.52 | 0.13% | 21,218 |
| Feb 13, 2026 | 68.59 | 68.99 | 68.35 | 68.95 | 68.43 | 0.15% | 15,017 |
| Feb 12, 2026 | 69.56 | 69.57 | 68.75 | 68.85 | 68.33 | -0.75% | 20,112 |
| Feb 11, 2026 | 69.21 | 69.48 | 68.86 | 69.37 | 68.85 | 0.54% | 16,925 |
| Feb 10, 2026 | 68.99 | 69.19 | 68.97 | 69.00 | 68.48 | 0.01% | 23,316 |
| Feb 9, 2026 | 68.53 | 69.16 | 68.49 | 68.99 | 68.47 | 1.46% | 45,242 |
| Feb 6, 2026 | 67.61 | 68.14 | 67.60 | 68.00 | 67.49 | 0.86% | 647,000 |
| Feb 5, 2026 | 67.59 | 67.76 | 67.26 | 67.42 | 66.91 | -1.14% | 19,854 |
| Feb 4, 2026 | 68.74 | 68.74 | 68.00 | 68.20 | 67.69 | 0.07% | 29,670 |
| Feb 3, 2026 | 68.35 | 68.35 | 67.68 | 68.15 | 67.64 | 0.36% | 34,699 |