SPDR® S&P Emerging Markets Small Cap ETF

EWX
🏛️ usa →
66.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 49.12 49.25 48.85 48.94 0.1M
2022-12-29 49.08 49.29 48.94 49.17 0.1M
2022-12-28 49.00 49.00 48.44 48.44 0.2M
2022-12-27 48.99 49.34 48.99 49.10 0.1M
2022-12-23 48.40 48.54 48.34 48.48 0.1M
2022-12-22 48.74 48.74 48.29 48.48 0.5M
2022-12-21 48.77 49.07 48.64 49.04 0.0M
2022-12-20 48.77 49.05 48.77 48.89 0.0M
2022-12-19 50.00 50.00 49.77 49.89 0.0M
2022-12-16 50.07 50.15 49.89 49.92 0.0M
2022-12-15 50.50 50.50 49.96 49.96 0.0M
2022-12-14 50.77 51.04 50.50 50.84 0.0M
2022-12-13 51.14 51.20 50.68 50.69 0.0M
2022-12-12 50.33 50.47 50.14 50.39 0.0M
2022-12-09 50.57 50.72 50.40 50.40 0.0M
2022-12-08 50.55 50.78 50.54 50.64 0.0M
2022-12-07 50.25 50.34 50.16 50.24 0.0M
2022-12-06 50.54 50.54 50.27 50.35 0.0M
2022-12-05 50.99 51.05 50.50 50.59 0.1M
2022-12-02 50.62 51.10 50.62 51.01 0.0M
2022-12-01 50.71 50.71 50.43 50.63 0.0M
2022-11-30 50.10 50.46 49.85 50.40 0.0M
2022-11-29 49.29 49.52 49.29 49.48 0.0M
2022-11-28 49.02 49.24 48.89 48.90 0.0M
2022-11-25 48.96 49.07 48.86 48.87 0.0M
2022-11-23 48.41 48.89 48.41 48.77 0.1M
2022-11-22 48.30 48.50 48.30 48.44 0.1M
2022-11-21 48.41 48.48 48.21 48.48 0.0M
2022-11-18 48.65 48.69 48.47 48.62 0.0M
2022-11-17 48.31 48.76 48.24 48.67 0.0M
2022-11-16 48.92 48.92 48.56 48.63 0.0M
2022-11-15 49.57 49.65 49.16 49.27 0.0M
2022-11-14 48.80 49.12 48.72 48.88 0.0M
2022-11-11 48.61 48.87 48.51 48.77 0.0M
2022-11-10 48.07 48.42 48.00 48.42 0.0M
2022-11-09 47.54 47.69 47.15 47.15 0.1M
2022-11-08 47.59 47.88 47.50 47.77 0.1M
2022-11-07 47.72 47.72 47.51 47.56 0.0M
2022-11-04 47.37 47.61 47.05 47.57 0.0M
2022-11-03 45.83 46.37 45.83 46.30 0.1M
2022-11-02 46.07 46.62 45.83 45.83 0.1M
2022-11-01 46.09 46.33 45.80 45.96 0.1M
2022-10-31 45.14 45.58 45.13 45.52 0.1M
2022-10-28 45.30 45.55 45.15 45.55 0.1M
2022-10-27 45.75 46.11 45.71 45.72 0.1M
2022-10-26 45.62 46.08 45.62 45.76 0.1M
2022-10-25 44.97 45.50 44.97 45.50 0.6M
2022-10-24 45.24 45.27 45.01 45.25 0.0M
2022-10-21 45.29 46.05 45.29 46.02 0.0M
2022-10-20 45.71 46.06 45.48 45.60 0.0M
2022-10-19 45.49 45.65 45.08 45.50 0.1M
2022-10-18 46.15 46.15 45.63 45.85 0.0M
2022-10-17 45.70 45.88 45.68 45.80 0.2M
2022-10-14 45.63 45.63 44.86 44.86 0.1M
2022-10-13 44.40 45.45 44.25 45.37 0.1M
2022-10-12 45.27 45.39 45.11 45.28 0.2M
2022-10-11 45.49 45.67 45.17 45.33 0.0M
2022-10-10 46.10 46.10 45.75 45.89 0.0M
2022-10-07 46.68 46.72 46.16 46.20 0.1M
2022-10-06 47.09 47.15 46.88 46.99 0.1M
2022-10-05 46.87 47.32 46.72 47.18 0.1M
2022-10-04 47.04 47.39 47.01 47.29 0.0M
2022-10-03 45.79 46.33 45.73 46.29 0.1M
2022-09-30 45.39 45.79 45.39 45.56 0.1M
2022-09-29 45.18 45.48 45.11 45.33 0.1M
2022-09-28 45.54 46.17 45.49 46.11 0.1M
2022-09-27 46.32 46.56 45.91 46.06 0.1M
2022-09-26 46.12 46.24 45.74 45.81 0.0M
2022-09-23 47.34 47.34 46.89 47.08 0.1M
2022-09-22 48.31 48.35 48.03 48.22 0.0M
2022-09-21 48.53 48.70 48.11 48.22 0.0M
2022-09-20 48.62 48.85 48.52 48.80 0.2M
2022-09-19 48.54 48.95 48.45 48.89 0.0M
2022-09-16 49.01 49.22 48.92 49.16 0.0M
2022-09-15 49.64 49.87 49.47 49.72 0.1M
2022-09-14 49.80 50.10 49.80 49.98 0.0M
2022-09-13 49.88 50.00 49.41 49.50 0.1M
2022-09-12 50.88 51.04 50.79 51.00 0.0M
2022-09-09 50.23 50.46 50.22 50.46 0.0M
2022-09-08 49.65 50.01 49.58 49.92 0.0M
2022-09-07 49.15 49.84 49.15 49.84 0.1M
2022-09-06 49.68 49.68 49.23 49.33 0.1M
2022-09-02 50.12 50.33 49.74 49.80 0.1M
2022-09-01 49.95 49.95 49.58 49.79 0.1M
2022-08-31 50.22 50.22 49.90 50.04 0.2M
2022-08-30 50.60 50.60 49.80 49.95 0.0M
2022-08-29 50.11 50.41 50.11 50.24 0.0M
2022-08-26 51.02 51.11 50.19 50.20 0.0M
2022-08-25 50.57 50.87 50.53 50.85 0.0M
2022-08-24 50.29 50.65 50.21 50.21 0.3M
2022-08-23 50.18 50.48 50.18 50.38 0.0M
2022-08-22 50.04 50.08 49.90 49.96 0.0M
2022-08-19 50.44 50.48 50.15 50.35 0.0M
2022-08-18 50.81 50.81 50.56 50.73 0.0M
2022-08-17 50.67 50.92 50.62 50.78 0.0M
2022-08-16 50.71 50.95 50.71 50.90 0.0M
2022-08-15 50.58 50.79 50.58 50.69 0.0M
2022-08-12 50.39 50.86 50.39 50.85 0.0M
2022-08-11 50.67 50.72 50.19 50.27 0.1M
2022-08-10 50.01 50.48 50.01 50.37 0.1M
2022-08-09 49.67 49.67 49.44 49.56 0.0M
2022-08-08 49.51 49.70 49.42 49.53 0.0M
2022-08-05 49.01 49.34 49.01 49.34 0.0M
2022-08-04 48.91 49.19 48.90 49.13 0.0M
2022-08-03 48.65 48.95 48.53 48.95 0.0M
2022-08-02 48.97 49.19 48.75 48.75 0.1M
2022-08-01 49.23 49.48 49.17 49.28 0.0M
2022-07-29 49.12 49.52 49.08 49.51 0.0M
2022-07-28 49.05 49.34 48.73 49.28 0.0M
2022-07-27 48.52 49.13 48.45 49.05 0.0M
2022-07-26 48.34 48.43 48.01 48.01 0.1M
2022-07-25 48.52 48.66 48.48 48.64 0.0M
2022-07-22 48.58 48.71 48.18 48.37 0.0M
2022-07-21 48.31 48.68 48.30 48.67 0.1M
2022-07-20 48.12 48.27 47.91 48.15 0.2M
2022-07-19 48.02 48.24 48.02 48.21 0.1M
2022-07-18 47.74 47.87 47.26 47.31 0.1M
2022-07-15 47.04 47.17 46.75 47.11 0.1M
2022-07-14 46.63 46.87 46.32 46.82 0.1M
2022-07-13 46.58 47.13 46.54 46.90 0.1M
2022-07-12 47.17 47.30 47.01 47.14 0.0M
2022-07-11 47.54 47.55 47.23 47.31 0.0M
2022-07-08 47.99 48.19 47.97 48.05 0.0M
2022-07-07 47.69 48.13 47.69 47.96 0.0M
2022-07-06 47.22 47.29 46.88 47.11 0.1M
2022-07-05 47.15 47.54 46.98 47.54 0.0M
2022-07-01 47.82 48.08 47.66 48.02 0.0M
2022-06-30 48.10 48.70 48.05 48.65 0.1M
2022-06-29 48.91 49.18 48.87 48.97 0.0M
2022-06-28 49.72 49.73 48.99 49.07 0.1M
2022-06-27 49.62 49.69 49.50 49.52 0.1M
2022-06-24 48.99 49.53 48.99 49.47 0.0M
2022-06-23 48.61 48.82 48.38 48.73 0.3M
2022-06-22 48.43 48.80 48.38 48.46 0.0M
2022-06-21 49.33 49.34 49.07 49.07 0.0M
2022-06-17 49.72 49.81 49.37 49.53 0.0M
2022-06-16 49.67 49.81 49.35 49.60 0.0M
2022-06-15 50.63 51.39 50.41 51.12 0.1M
2022-06-14 50.36 50.38 50.02 50.27 0.0M
2022-06-13 50.52 50.52 50.00 50.05 0.1M
2022-06-10 52.08 52.08 51.64 51.73 0.0M
2022-06-09 52.58 52.73 52.12 52.12 0.0M
2022-06-08 52.98 53.05 52.82 52.88 0.1M
2022-06-07 52.79 53.03 52.71 52.99 0.0M
2022-06-06 53.34 53.50 52.76 52.86 0.0M
2022-06-03 53.16 53.24 52.82 53.10 0.4M
2022-06-02 52.99 53.86 52.97 53.71 0.1M
2022-06-01 53.24 53.36 52.57 52.78 0.1M
2022-05-31 53.18 53.36 52.80 52.83 0.0M
2022-05-27 52.21 52.38 52.07 52.38 0.0M
2022-05-26 51.39 52.09 51.39 51.99 0.1M
2022-05-25 51.02 51.56 51.02 51.42 0.1M
2022-05-24 51.37 51.50 50.99 51.32 0.0M
2022-05-23 51.85 52.19 51.80 52.08 0.1M
2022-05-20 51.86 51.89 51.03 51.61 0.0M
2022-05-19 51.23 51.73 51.21 51.48 0.1M
2022-05-18 51.52 51.58 50.67 50.78 0.0M
2022-05-17 51.76 51.76 51.44 51.68 0.0M
2022-05-16 50.67 51.03 50.51 50.62 0.1M
2022-05-13 50.13 50.77 50.13 50.73 0.0M
2022-05-12 49.44 49.87 49.23 49.78 0.1M
2022-05-11 50.31 50.69 49.86 49.93 0.2M
2022-05-10 51.01 51.15 50.38 50.70 0.1M
2022-05-09 50.88 50.96 50.46 50.56 0.2M
2022-05-06 51.82 52.19 51.51 51.84 0.1M
2022-05-05 53.17 53.17 51.98 52.44 0.1M
2022-05-04 52.85 54.05 52.61 54.05 0.2M
2022-05-03 53.07 53.33 52.94 53.26 0.1M
2022-05-02 52.95 53.01 52.21 52.75 0.1M
2022-04-29 53.67 53.81 53.04 53.09 0.0M
2022-04-28 53.15 53.58 52.83 53.50 0.0M
2022-04-27 53.01 53.24 52.82 53.00 0.1M
2022-04-26 53.23 53.28 52.52 52.52 0.1M
2022-04-25 53.40 53.81 53.25 53.74 0.0M
2022-04-22 55.07 55.15 54.39 54.50 0.0M
2022-04-21 56.03 56.07 55.06 55.14 0.0M
2022-04-20 55.99 55.99 55.68 55.89 0.1M
2022-04-19 55.61 55.89 55.61 55.84 0.0M
2022-04-18 55.87 56.16 55.82 55.92 0.0M
2022-04-14 56.31 56.31 56.00 56.08 0.0M
2022-04-13 56.09 56.46 56.08 56.42 0.1M
2022-04-12 56.47 56.47 55.87 55.89 0.0M
2022-04-11 56.23 56.33 56.01 56.01 0.0M
2022-04-08 56.80 57.05 56.65 56.77 0.0M
2022-04-07 56.69 56.80 56.32 56.70 0.0M
2022-04-06 57.39 57.39 56.88 57.01 0.0M
2022-04-05 58.14 58.14 57.30 57.30 0.3M
2022-04-04 58.00 58.36 57.86 58.20 0.0M
2022-04-01 57.44 57.51 57.14 57.51 0.0M
2022-03-31 57.11 57.11 56.67 56.67 0.1M
2022-03-30 57.27 57.52 57.14 57.26 0.1M
2022-03-29 57.15 57.35 57.03 57.25 0.0M
2022-03-28 56.44 56.55 56.21 56.55 0.0M
2022-03-25 56.62 56.62 56.28 56.56 0.0M
2022-03-24 56.36 56.78 56.29 56.78 0.0M
2022-03-23 56.01 56.40 55.98 55.98 0.1M
2022-03-22 56.22 56.52 56.22 56.50 0.0M
2022-03-21 55.74 55.95 55.54 55.89 0.1M
2022-03-18 55.17 56.04 55.17 55.98 0.0M
2022-03-17 55.20 55.55 55.04 55.55 0.1M
2022-03-16 54.40 55.33 54.28 55.33 0.1M
2022-03-15 52.95 53.52 52.79 53.51 0.1M
2022-03-14 53.97 54.19 53.33 53.40 0.1M
2022-03-11 55.00 55.15 53.89 54.03 0.2M
2022-03-10 54.48 54.92 54.30 54.88 0.1M
2022-03-09 54.55 55.11 54.35 54.94 0.1M
2022-03-08 53.13 53.79 52.87 53.14 0.0M
2022-03-07 54.28 54.28 53.14 53.17 0.0M
2022-03-04 55.41 55.47 55.00 55.13 0.0M
2022-03-03 56.55 56.59 56.08 56.27 0.1M
2022-03-02 56.02 56.70 55.87 56.48 0.1M
2022-03-01 56.24 56.38 55.48 55.85 0.1M
2022-02-28 55.91 56.32 55.72 56.32 0.1M
2022-02-25 56.13 56.57 55.84 56.51 0.1M
2022-02-24 54.31 55.43 53.67 55.25 0.1M
2022-02-23 57.41 57.41 56.70 56.70 0.0M
2022-02-22 56.79 57.09 56.52 56.77 0.0M
2022-02-18 57.99 57.99 57.63 57.64 0.0M
2022-02-17 58.11 58.11 57.68 57.77 0.0M
2022-02-16 57.84 58.55 57.84 58.36 0.0M
2022-02-15 57.56 57.97 57.56 57.97 0.0M
2022-02-14 57.09 57.09 56.60 56.84 0.0M
2022-02-11 58.31 58.40 57.41 57.52 0.0M
2022-02-10 58.17 58.76 58.17 58.19 0.0M
2022-02-09 58.40 58.70 58.40 58.70 0.0M
2022-02-08 57.72 58.04 57.65 58.04 0.0M
2022-02-07 57.47 57.91 57.47 57.63 0.1M
2022-02-04 56.92 57.44 56.86 57.31 0.0M
2022-02-03 57.44 57.60 57.22 57.24 0.2M
2022-02-02 57.98 58.01 57.64 57.87 0.1M
2022-02-01 57.73 57.79 57.40 57.69 0.0M
2022-01-31 56.82 57.74 56.82 57.54 0.1M
2022-01-28 55.92 56.37 55.82 56.36 0.2M
2022-01-27 56.30 56.54 55.97 56.16 0.1M
2022-01-26 56.98 57.25 56.11 56.33 0.2M
2022-01-25 56.67 57.04 56.30 56.79 0.2M
2022-01-24 56.95 57.08 55.96 56.99 0.1M
2022-01-21 58.48 58.49 57.92 57.96 0.0M
2022-01-20 59.16 59.55 58.77 58.79 0.0M
2022-01-19 59.04 59.18 58.84 58.87 0.0M
2022-01-18 58.83 58.95 58.63 58.77 0.0M
2022-01-14 58.88 59.18 58.84 59.18 0.1M
2022-01-13 59.50 59.50 58.95 59.00 0.0M
2022-01-12 59.34 59.68 59.28 59.56 0.1M
2022-01-11 58.62 59.15 58.53 59.09 0.1M
2022-01-10 58.82 58.87 58.52 58.84 0.0M
2022-01-07 58.59 58.72 58.31 58.65 0.0M
2022-01-06 58.80 58.94 58.73 58.73 0.0M
2022-01-05 59.18 59.40 58.61 58.71 0.5M
2022-01-04 59.52 59.63 59.35 59.40 0.0M
2022-01-03 59.51 59.60 59.21 59.54 0.0M