SPDR S&P International Sm... (GWX)
AMEX: GWX
· Real-Time Price · USD
40.31
0.13 (0.32%)
At close: Oct 01, 2025, 3:35 PM
GWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 40.18 | 40.31 | 40.10 | 40.18 | n/a | 0.00% | 69,409 |
| Sep 29, 2025 | 40.36 | 40.37 | 40.14 | 40.18 | n/a | 0.10% | 40,200 |
| Sep 26, 2025 | 39.89 | 40.14 | 39.85 | 40.14 | 40.14 | 0.65% | 54,700 |
| Sep 25, 2025 | 39.82 | 39.97 | 39.67 | 39.88 | 39.88 | -0.40% | 31,717 |
| Sep 24, 2025 | 40.23 | 40.35 | 39.63 | 40.04 | 40.04 | -1.06% | 57,104 |
| Sep 23, 2025 | 40.69 | 40.72 | 40.38 | 40.47 | 40.47 | -0.02% | 22,900 |
| Sep 22, 2025 | 40.34 | 40.60 | 40.18 | 40.48 | 40.48 | 0.60% | 40,935 |
| Sep 19, 2025 | 40.29 | 40.40 | 40.17 | 40.24 | 40.24 | -0.49% | 47,826 |
| Sep 18, 2025 | 40.41 | 40.46 | 40.22 | 40.44 | 40.44 | 0.25% | 42,600 |
| Sep 17, 2025 | 40.27 | 40.65 | 40.08 | 40.34 | 40.34 | -0.47% | 20,122 |
| Sep 16, 2025 | 40.49 | 40.56 | 40.31 | 40.53 | 40.53 | -0.05% | 24,643 |
| Sep 15, 2025 | 40.17 | 40.56 | 40.17 | 40.55 | 40.55 | 0.67% | 26,038 |
| Sep 12, 2025 | 40.29 | 40.36 | 40.08 | 40.28 | 40.28 | -0.20% | 31,600 |
| Sep 11, 2025 | 39.93 | 40.36 | 39.93 | 40.36 | 40.36 | 1.31% | 32,707 |
| 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 |
Page 1 of 136