Historical Data for SSgA SPDR S&P International Small Cap ETF (GWX)

$ 34.03   -0.04 (-0.12%) Volume: 26.51k 3:59 PM EST 2-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/02/20 33.91 34.06 33.84 34.03 26.51k -0.04 -0.12% 34.03 900.78k 257
12/01/20 33.76 34.07 33.735 34.07 44.96k 0.84 2.53% 34.07 1.52m 310
11/30/20 33.69 33.69 33.20 33.23 173.75k -0.6096 -1.80% 33.23 5.8m 333
11/27/20 33.78 33.84 33.72 33.8396 21.85k 0.3896 1.16% 33.8396 737.94k 136
11/25/20 33.27 33.54 33.2032 33.45 34.25k -0.1963 -0.58% 33.45 1.14m 224
11/24/20 33.37 33.65 33.34 33.6463 77.03k 0.4463 1.34% 33.6463 2.59m 331
11/23/20 33.34 33.3412 33.1277 33.20 35.99k 0.11 0.33% 33.20 1.2m 285
11/20/20 32.94 33.1154 32.8964 33.09 33.86k 0.27 0.82% 33.09 1.12m 276
11/19/20 32.52 32.82 32.52 32.82 105.59k 0.10 0.31% 32.82 3.44m 396
11/18/20 32.84 33.0199 32.69 32.72 55.91k 0.00 0.00% 32.72 1.84m 267
11/17/20 32.61 32.8141 32.5834 32.72 29.42k -0.19 -0.58% 32.72 962.26k 248
11/16/20 32.77 32.9499 32.7036 32.91 36.81k 0.46 1.42% 32.91 1.21m 303
11/13/20 32.13 32.46 32.10 32.45 146.66k 0.59 1.85% 32.45 4.74m 479
11/12/20 32.20 32.26 31.82 31.86 90.89k -0.51 -1.58% 31.86 2.92m 261
11/11/20 32.34 32.46 32.2601 32.37 30.82k 0.09 0.28% 32.37 997.63k 221
11/10/20 32.20 32.4884 32.17 32.28 173.88k -0.06 -0.19% 32.28 5.6m 390
11/09/20 32.83 32.83 32.34 32.34 47.23k 0.96 3.06% 32.34 1.54m 329
11/06/20 31.43 31.52 31.38 31.38 29.87k -0.05 -0.16% 31.38 939.77k 263
11/05/20 31.14 31.43 31.14 31.43 49.98k 0.87 2.85% 31.43 1.57m 241
11/04/20 30.415 30.7953 30.415 30.56 23.54k 0.1377 0.45% 30.56 721.38k 242
11/03/20 30.19 30.5012 30.19 30.4223 33.99k 0.6823 2.29% 30.4223 1.03m 252