Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Smallcap Intl SPDR
(NY:
GWX
)
32.75
+0.22 (+0.68%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
9.523
9.594
9.430
9.447
229,904
+0.10(+1.07%)
Mar 30, 2009
9.470
9.747
9.229
9.347
94,325
-0.57(-5.75%)
Mar 26, 2009
10.06
10.06
9.770
9.917
163,791
+0.14(+1.38%)
Mar 25, 2009
9.717
9.858
9.579
9.782
240,701
+0.18(+1.84%)
Mar 24, 2009
9.600
9.747
9.553
9.606
446,045
-0.14(-1.39%)
Mar 23, 2009
9.564
9.741
9.553
9.741
309,217
+0.49(+5.27%)
Mar 20, 2009
9.417
9.427
9.165
9.253
180,800
-0.15(-1.56%)
Mar 19, 2009
9.459
9.535
9.370
9.400
134,321
+0.05(+0.50%)
Mar 18, 2009
9.041
9.406
8.953
9.353
127,399
+0.26(+2.91%)
Mar 17, 2009
8.912
9.088
8.912
9.088
79,517
+0.14(+1.58%)
Mar 16, 2009
8.959
9.106
8.941
8.947
140,139
+0.12(+1.33%)
Mar 13, 2009
8.871
8.877
8.747
8.830
0
+0.00(+0.00%)
Mar 12, 2009
8.542
8.865
8.530
8.830
159,024
+0.21(+2.46%)
Mar 11, 2009
8.630
8.687
8.547
8.618
172,150
+0.05(+0.62%)
Mar 10, 2009
8.430
8.633
8.430
8.565
271,880
+0.42(+5.20%)
Mar 09, 2009
8.154
8.306
8.118
8.142
430,044
-0.18(-2.19%)
Mar 06, 2009
8.477
8.553
7.977
8.324
0
-0.05(-0.56%)
Mar 05, 2009
8.471
8.590
8.365
8.371
64,234
-0.27(-3.13%)
Mar 04, 2009
8.547
8.764
8.547
8.642
407,833
+0.32(+3.81%)
Mar 02, 2009
8.530
8.594
8.312
8.324
224,636
-0.41(-4.65%)
Feb 27, 2009
8.677
8.900
8.677
8.730
0
+0.03(+0.34%)
Feb 26, 2009
8.947
8.953
8.694
8.700
129,946
-0.16(-1.86%)
Feb 25, 2009
8.900
8.959
8.724
8.865
309,367
-0.12(-1.31%)
Feb 24, 2009
8.783
9.035
8.512
8.982
482,596
+0.27(+3.06%)
Feb 23, 2009
9.206
9.206
8.700
8.716
737,153
-0.41(-4.47%)
Feb 20, 2009
9.171
9.194
8.953
9.124
284,257
-0.10(-1.08%)
Feb 19, 2009
9.453
9.500
9.212
9.223
215,235
-0.08(-0.88%)
Feb 18, 2009
9.382
9.382
9.194
9.306
850,085
+0.06(+0.70%)
Feb 17, 2009
9.523
9.523
9.223
9.241
219,577
-0.43(-4.44%)
Feb 13, 2009
9.764
9.797
9.670
9.670
127,137
-0.05(-0.48%)
Feb 12, 2009
9.659
9.735
9.523
9.717
207,330
+0.06(+0.67%)
Feb 11, 2009
9.753
9.789
9.566
9.653
279,911
+0.05(+0.49%)
Feb 10, 2009
10.02
10.45
9.588
9.606
314,365
-0.54(-5.33%)
Feb 09, 2009
10.05
10.16
9.811
10.15
475,824
+0.06(+0.64%)
Feb 06, 2009
9.882
10.16
9.882
10.08
123,774
+0.15(+1.48%)
Feb 05, 2009
9.835
9.999
9.786
9.935
90,311
+0.01(+0.12%)
Feb 04, 2009
9.911
10.11
9.852
9.923
219,058
+0.07(+0.76%)
Feb 03, 2009
9.753
9.920
9.694
9.848
593,589
+0.15(+1.59%)
Feb 02, 2009
9.700
9.758
9.635
9.694
583,127
-0.07(-0.72%)
Jan 30, 2009
9.911
9.967
9.714
9.764
0
-0.02(-0.18%)
Jan 29, 2009
10.07
10.07
9.700
9.782
2,933,525
-0.44(-4.26%)
Jan 28, 2009
10.19
10.25
10.06
10.22
975,022
+0.23(+2.30%)
Jan 27, 2009
9.952
10.05
9.823
9.988
403,186
+0.14(+1.43%)
Jan 26, 2009
9.811
9.947
9.706
9.847
667,602
+0.04(+0.42%)
Jan 23, 2009
9.664
9.876
9.570
9.805
257,814
+0.00(+0.00%)
Jan 22, 2009
9.847
9.896
9.701
9.805
559,162
-0.24(-2.34%)
Jan 21, 2009
9.829
10.05
9.764
10.04
683,306
+0.46(+4.85%)
Jan 20, 2009
9.958
9.994
9.547
9.576
646,612
-0.61(-6.00%)
Jan 16, 2009
10.29
10.31
10.01
10.19
243,906
+0.11(+1.11%)
Jan 15, 2009
10.06
10.17
9.852
10.08
337,719
+0.14(+1.36%)
Jan 14, 2009
10.22
10.22
9.876
9.941
227,204
-0.27(-2.65%)
Jan 13, 2009
10.31
10.31
10.10
10.21
177,116
-0.15(-1.47%)
Jan 12, 2009
10.65
10.65
10.33
10.36
2,724,071
-0.32(-2.97%)
Jan 09, 2009
10.79
10.80
10.62
10.68
133,967
-0.22(-2.00%)
Jan 08, 2009
10.72
10.90
10.70
10.90
180,553
+0.14(+1.26%)
Jan 07, 2009
10.89
10.95
10.70
10.76
177,708
-0.17(-1.56%)
Jan 06, 2009
10.82
10.99
10.82
10.93
167,751
+0.11(+0.98%)
Jan 05, 2009
10.86
10.93
10.81
10.83
181,001
-0.33(-2.95%)
Jan 02, 2009
10.82
11.16
10.82
11.16
0
+0.21(+1.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.