State Street SPDR S&P International Small Cap ETF GWX
43.39 USD -0.22 (-0.50%)
Regular-session close
43.39 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
43.13 Day range 43.52
38.27 52-week range 47.02
- YTD
- +6.19%
- 1 year
- +9.32%
GWX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.44 | 43.52 | 43.13 | 43.39 | -0.22 | -0.50% | 39,953 |
| Nov 12, 2026 | 43.59 | 44.74 | 43.34 | 43.61 | -0.36 | -0.82% | 33,800 |
| Nov 11, 2026 | 43.73 | 44.23 | 43.62 | 43.97 | +0.34 | +0.78% | 54,100 |
| Nov 10, 2026 | 43.70 | 43.75 | 43.29 | 43.63 | -0.10 | -0.23% | 57,000 |
| Nov 9, 2026 | 43.24 | 43.88 | 43.15 | 43.73 | +1.17 | +2.75% | 38,900 |
| Nov 6, 2026 | 42.36 | 42.86 | 42.36 | 42.56 | -0.06 | -0.14% | 150,800 |
| Nov 5, 2026 | 44.22 | 44.22 | 42.62 | 42.62 | -1.63 | -3.68% | 52,500 |
| Nov 4, 2026 | 44.41 | 44.44 | 44.06 | 44.25 | +0.48 | +1.10% | 75,000 |
| Nov 3, 2026 | 44.17 | 44.17 | 43.71 | 43.77 | -0.17 | -0.39% | 60,500 |
| Nov 2, 2026 | 44.07 | 45.59 | 43.68 | 43.94 | +0.02 | +0.05% | 135,300 |
| Oct 30, 2026 | 44.15 | 44.15 | 43.71 | 43.92 | -0.68 | -1.52% | 68,100 |
| Oct 29, 2026 | 44.76 | 44.76 | 44.49 | 44.60 | -0.11 | -0.25% | 32,100 |
| Oct 28, 2026 | 44.60 | 44.87 | 44.53 | 44.71 | -0.11 | -0.25% | 73,400 |
| Oct 27, 2026 | 44.57 | 44.91 | 44.54 | 44.82 | +0.56 | +1.27% | 49,000 |
| Oct 26, 2026 | 44.42 | 44.56 | 44.26 | 44.26 | -0.11 | -0.25% | 112,600 |
| Oct 23, 2026 | 44.19 | 44.38 | 43.99 | 44.37 | -0.09 | -0.20% | 42,000 |
| Oct 22, 2026 | 44.66 | 44.70 | 44.27 | 44.46 | -0.50 | -1.11% | 72,400 |
| Oct 21, 2026 | 44.98 | 45.06 | 44.79 | 44.96 | +0.12 | +0.27% | 20,700 |
| Oct 20, 2026 | 44.59 | 44.98 | 44.55 | 44.84 | +0.07 | +0.16% | 40,000 |
| Oct 19, 2026 | 44.78 | 44.98 | 44.68 | 44.77 | +0.05 | +0.11% | 72,200 |
| Oct 16, 2026 | 45.10 | 45.22 | 44.52 | 44.72 | +0.13 | +0.29% | 42,800 |
| Oct 15, 2026 | 44.43 | 44.77 | 44.24 | 44.59 | -0.13 | -0.29% | 28,400 |
| Oct 14, 2026 | 45.04 | 45.04 | 44.53 | 44.72 | -0.58 | -1.28% | 43,400 |
| Oct 13, 2026 | 45.37 | 45.38 | 45.08 | 45.30 | +0.04 | +0.09% | 25,000 |
| Oct 12, 2026 | 45.41 | 45.41 | 45.10 | 45.26 | -0.30 | -0.66% | 27,200 |
| Oct 9, 2026 | 45.41 | 45.64 | 45.30 | 45.56 | +0.42 | +0.93% | 30,000 |
| Oct 8, 2026 | 44.96 | 45.22 | 44.85 | 45.14 | -0.34 | -0.75% | 62,200 |
| Oct 7, 2026 | 45.31 | 45.56 | 45.23 | 45.48 | -0.34 | -0.74% | 28,500 |
| Oct 6, 2026 | 45.86 | 46.10 | 45.79 | 45.82 | +0.09 | +0.20% | 36,000 |
| Oct 5, 2026 | 45.63 | 45.95 | 45.61 | 45.73 | -0.03 | -0.07% | 32,100 |
| Oct 2, 2026 | 45.75 | 45.99 | 45.54 | 45.76 | +0.37 | +0.82% | 62,100 |
| Oct 1, 2026 | 45.52 | 45.63 | 45.25 | 45.39 | -0.18 | -0.39% | 50,400 |
| Sep 30, 2026 | 45.90 | 46.08 | 45.57 | 45.57 | -0.15 | -0.33% | 69,400 |
| Sep 29, 2026 | 45.67 | 45.80 | 45.41 | 45.72 | +0.04 | +0.09% | 98,800 |
| Sep 28, 2026 | 45.86 | 45.96 | 45.59 | 45.68 | -0.49 | -1.06% | 56,500 |
| Sep 25, 2026 | 46.11 | 46.17 | 45.77 | 46.17 | +0.46 | +1.01% | 28,800 |
| Sep 24, 2026 | 45.72 | 45.85 | 45.48 | 45.71 | -0.21 | -0.46% | 31,900 |
| Sep 23, 2026 | 46.07 | 46.17 | 45.66 | 45.92 | -0.83 | -1.78% | 27,100 |
| Sep 22, 2026 | 46.54 | 46.85 | 46.46 | 46.75 | +0.30 | +0.65% | 32,200 |
| Sep 21, 2026 | 46.39 | 46.57 | 45.88 | 46.45 | +0.39 | +0.85% | 29,600 |
| Sep 18, 2026 | 45.87 | 46.10 | 45.81 | 46.06 | -0.25 | -0.54% | 25,800 |
| Sep 17, 2026 | 46.55 | 46.55 | 46.21 | 46.31 | +0.54 | +1.18% | 24,500 |
| Sep 16, 2026 | 45.92 | 46.46 | 45.41 | 45.77 | +0.04 | +0.09% | 37,500 |
| Sep 15, 2026 | 45.83 | 45.84 | 45.63 | 45.73 | -0.25 | -0.54% | 39,900 |
| Sep 14, 2026 | 45.93 | 46.19 | 45.61 | 45.98 | -0.42 | -0.91% | 21,400 |
| Sep 11, 2026 | 46.41 | 46.57 | 46.35 | 46.40 | +0.44 | +0.96% | 34,200 |
| Sep 10, 2026 | 46.10 | 46.78 | 45.76 | 45.96 | -0.61 | -1.31% | 59,400 |
| Sep 9, 2026 | 46.86 | 46.99 | 46.49 | 46.57 | -0.18 | -0.39% | 115,600 |
| Sep 8, 2026 | 46.93 | 46.95 | 46.75 | 46.75 | -0.19 | -0.40% | 24,400 |
| Sep 4, 2026 | 46.62 | 47.09 | 46.62 | 46.94 | +0.23 | +0.49% | 29,000 |
| Sep 3, 2026 | 46.46 | 46.92 | 46.42 | 46.71 | +0.55 | +1.19% | 25,900 |
| Sep 2, 2026 | 45.95 | 46.22 | 45.87 | 46.16 | +0.26 | +0.57% | 23,300 |
| Sep 1, 2026 | 46.08 | 46.23 | 45.82 | 45.90 | -0.57 | -1.23% | 38,000 |
| Aug 31, 2026 | 46.80 | 46.80 | 46.29 | 46.47 | -0.11 | -0.24% | 153,000 |
| Aug 28, 2026 | 47.06 | 47.06 | 46.54 | 46.58 | -0.33 | -0.70% | 15,700 |
| Aug 27, 2026 | 46.79 | 47.06 | 46.71 | 46.91 | +0.20 | +0.43% | 26,600 |
| Aug 26, 2026 | 46.86 | 46.86 | 46.49 | 46.71 | -0.20 | -0.43% | 39,500 |
| Aug 25, 2026 | 46.55 | 46.91 | 46.42 | 46.91 | +0.76 | +1.65% | 78,200 |
| Aug 24, 2026 | 46.28 | 46.28 | 45.63 | 46.15 | -0.06 | -0.13% | 24,900 |
| Aug 21, 2026 | 46.36 | 46.38 | 46.13 | 46.21 | +0.19 | +0.41% | 18,700 |
| Aug 20, 2026 | 46.08 | 46.19 | 45.90 | 46.02 | +0.06 | +0.13% | 42,400 |
| Aug 19, 2026 | 45.99 | 46.22 | 45.74 | 45.96 | +0.20 | +0.44% | 34,700 |
| Aug 18, 2026 | 46.01 | 46.20 | 45.70 | 45.76 | -0.78 | -1.68% | 27,900 |
| Aug 17, 2026 | 46.75 | 46.90 | 46.47 | 46.54 | +0.01 | +0.02% | 19,100 |
| Aug 14, 2026 | 46.66 | 46.84 | 46.48 | 46.53 | +0.15 | +0.32% | 30,600 |
65 days, newest first. Daily bars as drawn on the GWX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.