SPDR S&P INTERNATIONAL SMALL C $30.56

down -0.56


23/5/2013 04:23 PM  |  NYSEARCA : GWX  |  Industries :
Type:

GWX historical data

Date Open High Low Close Volume
5/22/2013 31.60 31.77 31.07 31.12 369
5/21/2013 31.48 31.62 31.43 31.56 6702
5/20/2013 31.42 31.57 31.42 31.54 517
5/17/2013 31.23 31.43 31.22 31.41 1590
5/16/2013 31.19 31.23 31.05 31.09 275
5/15/2013 31.22 31.37 31.21 31.35 662
5/14/2013 31.39 31.62 31.39 31.54 1193
5/13/2013 31.43 31.49 31.39 31.45 534
5/10/2013 31.52 31.61 31.39 31.61 5369
5/9/2013 31.86 31.91 31.63 31.73 328
5/8/2013 31.70 31.92 31.70 31.90 769
5/7/2013 31.67 31.67 31.51 31.64 678
5/6/2013 31.46 31.58 31.46 31.53 404
5/3/2013 31.43 31.63 31.43 31.58 455
5/2/2013 31.12 31.25 31.10 31.23 489
5/1/2013 31.27 31.28 31.09 31.12 3306
4/30/2013 31.39 31.40 31.22 31.40 847
4/29/2013 31.04 31.19 30.98 31.14 345
4/26/2013 30.89 30.91 30.78 30.89 590
4/25/2013 30.92 31.09 30.90 30.90 861
4/24/2013 30.59 30.75 30.52 30.69 414
4/23/2013 30.36 30.45 30.28 30.43 346
4/22/2013 30.02 30.19 29.94 30.16 458
4/19/2013 29.95 30.00 29.88 29.92 788
4/18/2013 29.76 29.80 29.60 29.71 606
4/17/2013 30.01 30.01 29.68 29.78 3523
4/16/2013 30.16 30.27 30.02 30.27 4141
4/15/2013 30.25 30.25 29.78 29.81 766
4/12/2013 30.52 30.59 30.30 30.50 670
4/11/2013 30.50 30.66 30.47 30.56 1383
4/10/2013 30.34 30.51 30.34 30.46 260
4/9/2013 29.93 30.21 29.93 30.16 344
4/8/2013 29.84 29.97 29.80 29.97 467
4/5/2013 29.71 29.95 29.70 29.92 954
4/4/2013 29.96 30.16 29.93 30.16 1573
4/3/2013 30.05 30.11 29.74 29.78 531
4/2/2013 30.02 30.11 29.97 29.99 979
4/1/2013 30.20 30.20 29.86 29.88 2271
3/28/2013 30.52 30.65 30.39 30.65 897
3/27/2013 30.26 30.51 30.23 30.49 640
3/26/2013 30.40 30.50 30.36 30.50 2895
3/25/2013 30.50 30.50 30.10 30.21 380
3/22/2013 30.31 30.46 30.30 30.43 571
3/21/2013 30.21 30.41 30.20 30.29 798
3/20/2013 30.34 30.40 30.26 30.35 1928
3/19/2013 30.28 30.29 30.00 30.19 4321
3/18/2013 30.11 30.37 30.11 30.18 646
3/15/2013 30.26 30.39 30.25 30.38 865
3/14/2013 29.87 30.14 29.87 30.10 414
3/13/2013 29.87 29.89 29.74 29.83 434
3/12/2013 30.00 30.02 29.76 29.80 17850
3/11/2013 30.05 30.10 29.98 30.09 12671
3/8/2013 30.08 30.18 30.03 30.08 4744
3/7/2013 30.13 30.23 30.13 30.20 335
3/6/2013 30.15 30.23 30.07 30.21 428
3/5/2013 30.08 30.15 30.03 30.11 2834
3/4/2013 29.66 29.85 29.61 29.83 1407
3/1/2013 29.81 29.81 29.63 29.77 1198
2/28/2013 29.98 29.99 29.73 29.74 14662
2/27/2013 29.59 29.99 29.59 29.96 507
2/26/2013 29.51 29.65 29.43 29.62 612
2/25/2013 29.87 29.89 29.11 29.14 970
2/22/2013 29.62 29.79 29.60 29.79 493
2/21/2013 29.47 29.47 29.29 29.41 761
2/20/2013 29.99 30.03 29.67 29.71 964
2/19/2013 29.77 29.96 29.77 29.95 521
2/15/2013 29.70 29.70 29.50 29.65 3795
2/14/2013 29.60 29.73 29.55 29.73 1026
2/13/2013 29.85 29.92 29.73 29.83 590
2/12/2013 29.63 29.87 29.61 29.82 478
2/11/2013 29.79 29.80 29.69 29.78 762
2/8/2013 29.69 29.78 29.64 29.75 704
2/7/2013 29.65 29.72 29.45 29.62 2494
2/6/2013 29.50 29.68 29.49 29.68 697
2/5/2013 29.44 29.68 29.44 29.59 3306
2/4/2013 29.71 29.71 29.45 29.51 738
2/1/2013 29.78 29.90 29.75 29.85 1396
1/31/2013 29.47 29.59 29.47 29.51 602
1/30/2013 29.55 29.61 29.49 29.53 834
1/29/2013 29.39 29.52 29.38 29.51 552
1/28/2013 29.43 29.43 29.27 29.35 425
1/25/2013 29.50 29.52 29.33 29.51 462
1/24/2013 29.35 29.47 29.32 29.40 373
1/23/2013 29.32 29.36 29.23 29.35 419
1/22/2013 29.27 29.43 29.27 29.43 935
1/18/2013 29.28 29.44 29.24 29.42 5057
1/17/2013 29.17 29.39 29.17 29.37 1281
1/16/2013 29.09 29.17 28.99 29.17 2848
1/15/2013 29.08 29.21 28.99 29.18 1288
1/14/2013 29.40 29.46 29.25 29.26 2945
1/11/2013 29.36 29.39 29.27 29.38 609
1/10/2013 29.18 29.41 29.16 29.37 18850
1/9/2013 28.81 28.93 28.81 28.88 3638
1/8/2013 28.62 28.79 28.58 28.72 856
1/7/2013 28.72 28.93 28.72 28.90 1309
1/4/2013 28.66 28.87 28.65 28.85 614
1/3/2013 28.81 28.96 28.70 28.70 556
1/2/2013 28.89 28.98 28.76 28.98 759
12/31/2012 28.28 28.50 27.91 28.45 1025
12/28/2012 27.99 28.10 27.96 28.04 783
Marketplace
Trading Center