SPDR S&P Emerging Markets... (EWX)
AMEX: EWX
· Real-Time Price · USD
67.47
0.18 (0.27%)
At close: Oct 01, 2025, 3:07 PM
EWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 67.07 | 67.29 | 67.05 | 67.29 | 67.29 | 0.64% | 29,995 |
| Sep 29, 2025 | 66.98 | 67.03 | 66.76 | 66.86 | 66.86 | 0.48% | 21,216 |
| Sep 26, 2025 | 66.33 | 66.60 | 66.27 | 66.54 | 66.54 | -0.45% | 31,800 |
| Sep 25, 2025 | 67.01 | 67.06 | 66.69 | 66.84 | 66.84 | -0.58% | 32,646 |
| Sep 24, 2025 | 67.55 | 67.58 | 67.14 | 67.23 | 67.23 | -0.66% | 27,000 |
| Sep 23, 2025 | 67.72 | 67.86 | 67.60 | 67.68 | 67.68 | -0.54% | 12,800 |
| Sep 22, 2025 | 68.06 | 68.11 | 67.92 | 68.05 | 68.05 | -0.06% | 52,243 |
| Sep 19, 2025 | 68.00 | 68.22 | 67.92 | 68.09 | 68.09 | 0.18% | 16,500 |
| Sep 18, 2025 | 68.01 | 68.10 | 67.82 | 67.97 | 67.97 | -0.22% | 76,500 |
| Sep 17, 2025 | 68.37 | 68.65 | 68.11 | 68.12 | 68.12 | 0.15% | 19,000 |
| Sep 16, 2025 | 68.01 | 68.05 | 67.81 | 68.02 | 68.02 | 0.70% | 18,200 |
| Sep 15, 2025 | 67.67 | 67.67 | 67.51 | 67.55 | 67.55 | 0.36% | 9,227 |
| Sep 12, 2025 | 67.20 | 67.36 | 67.20 | 67.31 | 67.31 | -0.13% | 12,546 |
| Sep 11, 2025 | 67.05 | 67.57 | 66.51 | 67.40 | 67.40 | 0.60% | 18,400 |
| Sep 10, 2025 | 66.96 | 67.18 | 66.89 | 67.00 | 67.00 | 0.04% | 22,800 |
| Sep 9, 2025 | 66.91 | 67.03 | 66.84 | 66.97 | 66.97 | -0.34% | 13,200 |
| Sep 8, 2025 | 67.12 | 67.22 | 66.99 | 67.20 | 67.20 | 0.66% | 18,700 |
| Sep 5, 2025 | 66.83 | 66.83 | 66.46 | 66.76 | 66.76 | 1.38% | 10,124 |
| Sep 4, 2025 | 65.46 | 65.86 | 65.42 | 65.85 | 65.85 | -0.54% | 24,333 |
| Sep 3, 2025 | 65.94 | 66.37 | 65.89 | 66.21 | 66.21 | 0.85% | 155,700 |
Page 1 of 136