State Street SPDR S&P International Small Cap ETF (GWX)

NYSEARCA: GWX · Real-Time Price · USD

45.13

-0.22 (-0.50%)

At close: Apr 28, 2026, 4:00 PM EDT

45.13

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

GWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.08	45.27	45.00	45.13	45.13	-0.50%	44,948
Apr 27, 2026	45.38	45.57	45.21	45.35	45.35	0.35%	27,368
Apr 24, 2026	45.13	45.33	44.99	45.19	45.19	0.51%	68,544
Apr 23, 2026	44.79	45.37	44.56	44.96	44.96	-0.79%	40,588
Apr 22, 2026	45.23	45.49	45.20	45.32	45.32	0.91%	25,149
Apr 21, 2026	45.47	45.68	44.74	44.91	44.91	-2.07%	32,947
Apr 20, 2026	45.61	45.87	45.59	45.86	45.86	-0.39%	33,190
Apr 17, 2026	46.10	46.52	46.00	46.04	46.04	1.39%	58,184
Apr 16, 2026	45.52	45.61	45.28	45.41	45.41	0.31%	37,756
Apr 15, 2026	45.24	45.31	45.06	45.27	45.27	-0.11%	33,072
Apr 14, 2026	44.85	45.34	44.85	45.32	45.32	1.30%	47,335
Apr 13, 2026	43.89	44.75	43.81	44.74	44.74	1.02%	47,788
Apr 10, 2026	44.40	44.56	44.16	44.29	44.29	0.34%	65,076
Apr 9, 2026	44.00	44.51	43.77	44.14	44.14	-0.47%	47,739
Apr 8, 2026	44.66	44.66	44.15	44.35	44.35	4.08%	33,522
Apr 7, 2026	42.46	42.79	42.03	42.61	42.61	-0.23%	60,659
Apr 6, 2026	42.53	42.91	42.53	42.71	42.71	0.28%	61,202
Apr 2, 2026	41.77	42.69	41.72	42.59	42.59	-1.11%	80,482
Apr 1, 2026	43.15	43.39	42.84	43.07	43.07	1.99%	246,366
Mar 31, 2026	41.32	42.42	41.32	42.23	42.23	3.25%	93,180
Mar 30, 2026	41.36	41.40	40.70	40.90	40.90	-0.80%	104,486
Mar 27, 2026	41.22	41.65	41.02	41.23	41.23	-0.55%	66,838
Mar 26, 2026	41.94	42.25	41.46	41.46	41.46	-2.34%	66,194
Mar 25, 2026	42.65	42.76	42.33	42.45	42.45	1.47%	78,953
Mar 24, 2026	41.48	42.03	41.48	41.84	41.84	-0.50%	33,324
Mar 23, 2026	41.76	42.54	41.57	42.05	42.05	2.06%	74,195
Mar 20, 2026	42.26	42.26	41.02	41.20	41.20	-2.76%	77,752
Mar 19, 2026	41.57	42.64	41.57	42.37	42.37	-0.47%	45,009
Mar 18, 2026	42.87	43.03	42.51	42.57	42.57	-1.39%	33,356
Mar 17, 2026	43.32	43.38	41.76	43.17	43.17	0.35%	65,544
Mar 16, 2026	42.87	43.13	42.72	43.02	43.02	2.01%	67,608
Mar 13, 2026	42.84	43.02	42.10	42.17	42.17	-1.08%	84,301
Mar 12, 2026	43.21	43.29	42.63	42.63	42.63	-2.71%	32,095
Mar 11, 2026	43.65	43.91	43.49	43.82	43.82	-0.35%	45,159
Mar 10, 2026	44.09	44.67	43.86	43.97	43.97	0.73%	36,050
Mar 9, 2026	42.86	43.77	42.30	43.65	43.65	-0.23%	72,369
Mar 6, 2026	43.38	43.88	43.23	43.75	43.75	-0.07%	66,116
Mar 5, 2026	44.17	44.25	43.41	43.78	43.78	-1.44%	23,476
Mar 4, 2026	43.88	44.57	43.78	44.42	44.42	0.32%	116,294
Mar 3, 2026	43.82	44.60	43.25	44.28	44.28	-3.26%	54,936
Mar 2, 2026	45.50	45.98	45.50	45.77	45.77	-1.42%	268,962
Feb 27, 2026	46.28	46.57	46.28	46.43	46.43	0.30%	95,991
Feb 26, 2026	46.15	46.30	45.77	46.29	46.29	0.22%	46,875
Feb 25, 2026	46.17	46.40	46.07	46.19	46.19	0.49%	42,793
Feb 24, 2026	45.68	46.00	45.54	45.97	45.97	0.69%	43,036
Feb 23, 2026	45.80	45.87	45.46	45.65	45.65	-0.33%	42,844
Feb 20, 2026	45.29	45.87	45.29	45.80	45.80	0.53%	31,065
Feb 19, 2026	45.31	45.56	45.19	45.56	45.56	0.82%	27,125
Feb 18, 2026	45.16	45.60	45.14	45.19	45.19	0.09%	47,304
Feb 17, 2026	45.00	45.35	44.72	45.15	45.15	-0.22%	29,397
Feb 13, 2026	45.13	45.41	44.74	45.25	45.25	0.02%	108,973
Feb 12, 2026	45.79	45.90	45.15	45.24	45.24	-0.98%	48,100
Feb 11, 2026	45.55	45.69	45.21	45.69	45.69	0.71%	54,246
Feb 10, 2026	45.15	45.47	45.15	45.37	45.37	0.84%	44,782
Feb 9, 2026	44.53	45.00	44.53	44.99	44.99	1.90%	119,292
Feb 6, 2026	43.62	44.15	43.62	44.15	44.15	1.99%	82,443
Feb 5, 2026	43.40	43.69	43.27	43.29	43.29	-1.34%	30,195
Feb 4, 2026	44.33	44.35	43.79	43.88	43.88	-0.39%	51,312
Feb 3, 2026	43.84	44.05	43.69	44.05	44.05	1.43%	72,210
Feb 2, 2026	43.30	43.59	43.30	43.43	43.43	-0.91%	458,075
Jan 30, 2026	44.22	44.31	43.57	43.83	43.83	-1.62%	64,915
Jan 29, 2026	44.89	44.89	44.00	44.55	44.55	0.11%	50,005
Jan 28, 2026	44.57	44.57	44.13	44.50	44.50	-0.29%	35,829
Jan 27, 2026	44.35	44.64	44.28	44.63	44.63	1.62%	26,044
Jan 26, 2026	44.13	44.28	43.91	43.92	43.92	0.32%	40,269
Jan 23, 2026	43.27	43.78	43.09	43.78	43.78	1.13%	63,429
Jan 22, 2026	43.03	43.35	43.00	43.29	43.29	1.26%	42,176
Jan 21, 2026	42.43	42.81	42.31	42.75	42.75	1.16%	22,885
Jan 20, 2026	42.15	42.44	42.11	42.26	42.26	-0.96%	46,438
Jan 16, 2026	42.56	42.71	42.44	42.67	42.67	0.74%	47,993
Jan 15, 2026	42.48	42.51	42.31	42.36	42.35	0.22%	36,223
Jan 14, 2026	41.95	42.26	41.95	42.26	42.26	0.79%	41,616
Jan 13, 2026	42.16	42.16	41.90	41.93	41.93	-0.84%	28,909
Jan 12, 2026	42.09	42.36	42.09	42.29	42.29	0.61%	36,963
Jan 9, 2026	41.91	42.80	40.50	42.03	42.03	0.47%	75,928
Jan 8, 2026	41.62	41.84	41.62	41.84	41.84	0.13%	33,855
Jan 7, 2026	41.68	41.97	41.68	41.78	41.78	0.05%	51,425
Jan 6, 2026	41.68	41.77	41.60	41.76	41.76	0.36%	79,481
Jan 5, 2026	41.36	41.67	41.31	41.61	41.61	0.90%	27,118
Jan 2, 2026	41.16	41.39	40.97	41.24	41.24	0.93%	25,841
Dec 31, 2025	40.83	40.95	40.79	40.86	40.86	-0.27%	43,050
Dec 30, 2025	41.11	41.19	40.96	40.97	40.97	-0.41%	40,241
Dec 29, 2025	41.04	41.14	40.94	41.14	41.14	0.22%	69,940
Dec 26, 2025	41.04	41.05	40.89	41.05	41.05	0.12%	35,518
Dec 24, 2025	40.93	41.02	40.84	41.00	41.00	0.15%	29,911
Dec 23, 2025	40.78	40.94	40.70	40.94	40.94	0.52%	45,943
Dec 22, 2025	40.48	40.74	40.48	40.73	40.73	-0.92%	23,307
Dec 19, 2025	41.08	41.22	41.05	41.11	40.44	0.59%	18,377
Dec 18, 2025	40.96	41.08	40.78	40.87	40.21	0.79%	51,405
Dec 17, 2025	40.71	41.00	40.48	40.55	39.89	-0.76%	44,232
Dec 16, 2025	40.78	40.99	40.71	40.86	40.20	-0.66%	62,196
Dec 15, 2025	41.21	41.27	40.98	41.13	40.46	0.46%	35,469
Dec 12, 2025	41.01	41.15	40.74	40.94	40.27	-0.32%	28,038
Dec 11, 2025	40.90	41.19	40.87	41.07	40.40	0.32%	82,437
Dec 10, 2025	40.58	41.06	40.50	40.94	40.27	1.01%	48,811
Dec 9, 2025	40.55	40.71	40.53	40.53	39.87	-0.17%	46,029
Dec 8, 2025	40.63	40.71	40.54	40.60	39.94	-0.27%	54,879
Dec 5, 2025	40.61	40.80	40.60	40.71	40.05	0.42%	32,903
Dec 4, 2025	40.61	40.61	40.40	40.54	39.88	0.12%	32,545
Dec 3, 2025	40.16	40.50	40.16	40.49	39.83	0.55%	61,891