SPDR S&P International Sm... (GWX)
AMEX: GWX
· Real-Time Price · USD
40.33
0.49 (1.24%)
At close: Sep 11, 2025, 12:18 PM
GWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 39.97 | 40.12 | 39.81 | 39.84 | 39.84 | -0.13% | 59,602 |
| Sep 9, 2025 | 39.71 | 39.89 | 39.68 | 39.89 | 39.89 | 0.08% | 42,313 |
| Sep 8, 2025 | 39.71 | 39.92 | 39.70 | 39.86 | 39.86 | 1.04% | 34,136 |
| Sep 5, 2025 | 39.55 | 39.66 | 39.28 | 39.45 | 39.45 | 0.97% | 23,300 |
| Sep 4, 2025 | 39.02 | 39.14 | 38.85 | 39.07 | 39.07 | 0.28% | 32,725 |
| Sep 3, 2025 | 38.74 | 39.01 | 38.74 | 38.96 | 38.96 | 0.39% | 84,030 |
| Sep 2, 2025 | 38.51 | 38.82 | 38.50 | 38.81 | 38.81 | -0.74% | 70,800 |
| Aug 29, 2025 | 39.23 | 39.23 | 39.02 | 39.10 | 39.10 | -0.66% | 59,300 |
| Aug 28, 2025 | 39.33 | 39.38 | 39.26 | 39.36 | 39.36 | 0.69% | 23,800 |
| Aug 27, 2025 | 38.99 | 39.20 | 38.89 | 39.09 | 39.09 | -0.26% | 23,523 |
| Aug 26, 2025 | 39.08 | 39.19 | 39.04 | 39.19 | 39.19 | 0.38% | 23,222 |
| Aug 25, 2025 | 39.24 | 39.24 | 38.95 | 39.04 | 39.04 | -0.64% | 22,400 |
| Aug 22, 2025 | 38.70 | 39.34 | 38.70 | 39.29 | 39.29 | 2.10% | 29,930 |
| Aug 21, 2025 | 38.39 | 38.55 | 38.39 | 38.48 | 38.48 | -0.21% | 18,936 |
| Aug 20, 2025 | 38.61 | 38.61 | 38.39 | 38.56 | 38.56 | -0.03% | 21,049 |
| Aug 19, 2025 | 38.73 | 38.82 | 38.53 | 38.57 | 38.57 | -0.54% | 41,310 |
| Aug 18, 2025 | 38.55 | 38.83 | 38.55 | 38.78 | 38.78 | 0.05% | 21,400 |
| Aug 15, 2025 | 38.67 | 38.80 | 38.67 | 38.76 | 38.76 | 0.23% | 19,909 |
| Aug 14, 2025 | 38.69 | 38.77 | 38.53 | 38.67 | 38.67 | -0.51% | 18,000 |
| Aug 13, 2025 | 38.70 | 38.90 | 38.68 | 38.87 | 38.87 | 0.75% | 34,500 |