Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P Emrg Mkts Smallcap SPDR (NY: EWX )

62.02 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 62.30 62.35 61.97 62.02 20,618 +0.01(+0.01%)
Dec 05, 2024 61.98 62.14 61.96 62.01 30,232 +0.48(+0.78%)
Dec 04, 2024 61.70 61.70 61.52 61.53 28,645 +0.14(+0.23%)
Dec 03, 2024 61.34 61.49 61.14 61.39 20,394 +0.13(+0.21%)
Dec 02, 2024 61.05 61.32 61.01 61.26 18,963 +0.12(+0.20%)
Nov 29, 2024 60.75 61.18 60.75 61.14 4,883 +0.75(+1.24%)
Nov 27, 2024 60.56 60.65 60.30 60.39 17,404 +0.14(+0.23%)
Nov 26, 2024 60.36 60.36 60.14 60.25 37,942 -0.27(-0.45%)
Nov 25, 2024 60.62 60.68 60.35 60.52 32,735 +0.48(+0.80%)
Nov 22, 2024 59.99 60.06 59.92 60.04 30,041 -0.21(-0.35%)
Nov 21, 2024 60.20 60.34 60.08 60.25 49,560 +0.01(+0.02%)
Nov 20, 2024 60.13 60.30 59.94 60.24 47,835 +0.19(+0.32%)
Nov 19, 2024 59.79 60.11 59.79 60.05 27,346 +0.56(+0.94%)
Nov 18, 2024 59.41 59.52 59.16 59.49 31,752 -0.06(-0.10%)
Nov 15, 2024 59.81 59.81 59.40 59.55 44,252 -0.15(-0.25%)
Nov 14, 2024 59.99 59.99 59.66 59.70 38,181 -0.72(-1.19%)
Nov 13, 2024 60.71 60.71 60.40 60.42 55,296 -0.31(-0.51%)
Nov 12, 2024 60.94 60.94 60.61 60.73 29,658 -0.95(-1.54%)
Nov 11, 2024 61.77 61.77 61.56 61.68 22,426 +0.18(+0.29%)
Nov 08, 2024 61.84 61.84 61.22 61.50 25,855 -1.59(-2.52%)
Nov 07, 2024 62.87 63.22 62.84 63.09 34,053 +1.30(+2.10%)
Nov 06, 2024 61.46 61.92 61.33 61.79 37,248 -0.37(-0.60%)
Nov 05, 2024 61.94 62.20 61.88 62.16 34,700 +0.90(+1.47%)
Nov 04, 2024 61.36 61.55 61.13 61.26 18,502 +0.17(+0.28%)
Nov 01, 2024 61.33 61.53 61.09 61.09 13,257 -0.19(-0.31%)
Oct 31, 2024 61.52 61.52 60.98 61.28 16,830 +0.34(+0.56%)
Oct 30, 2024 60.80 61.08 60.80 60.94 11,415 +0.11(+0.17%)
Oct 29, 2024 61.03 61.03 60.83 60.83 19,592 -0.52(-0.85%)
Oct 28, 2024 60.86 61.42 60.86 61.35 16,606 +0.62(+1.02%)
Oct 25, 2024 60.87 61.08 60.72 60.73 14,794 +0.05(+0.09%)
Oct 24, 2024 60.77 61.07 60.53 60.68 20,790 -0.19(-0.31%)
Oct 23, 2024 61.02 61.12 60.70 60.87 13,668 -0.32(-0.52%)
Oct 22, 2024 61.08 61.33 61.08 61.19 20,480 -0.18(-0.29%)
Oct 21, 2024 61.34 61.46 61.08 61.37 13,889 -0.11(-0.18%)
Oct 18, 2024 61.53 61.61 61.40 61.48 23,602 +0.66(+1.09%)
Oct 17, 2024 60.88 60.88 60.62 60.82 11,194 -0.30(-0.50%)
Oct 16, 2024 61.09 61.29 61.03 61.12 23,167 +0.92(+1.54%)
Oct 15, 2024 60.89 60.89 60.19 60.20 19,028 -1.02(-1.67%)
Oct 14, 2024 61.25 61.58 61.00 61.22 11,515 -0.24(-0.39%)
Oct 11, 2024 60.81 61.54 60.72 61.46 33,709 +0.03(+0.05%)
Oct 10, 2024 61.41 61.46 61.06 61.43 20,250 +0.05(+0.08%)
Oct 09, 2024 61.07 61.61 60.93 61.38 28,907 -1.08(-1.73%)
Oct 08, 2024 62.50 62.79 62.03 62.46 81,204 -2.33(-3.59%)
Oct 07, 2024 64.20 64.79 63.94 64.79 28,447 +1.18(+1.85%)
Oct 04, 2024 63.49 63.66 63.20 63.61 60,633 +0.82(+1.31%)
Oct 03, 2024 62.68 62.96 62.45 62.79 25,982 -0.75(-1.18%)
Oct 02, 2024 63.83 63.83 63.16 63.54 79,104 +1.04(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.