NYSE Arca · EWX · ETF
State Street SPDR S&P Emerging Markets Small Cap ETF (EWX) ETF price history
Every NYSE Arca trading session of State Street SPDR S&P Emerging Markets Small Cap ETF from May 22, 2008 to Sep 28, 2026: 4,616 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EWX adjusted close, 2008 to 2026
- $76.46
- All time high, 2026
- $76.61
- 52 week high, $62.47 low
- 4,616
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
EWX key facts
- State Street SPDR S&P Emerging Markets Small Cap ETF (EWX) closed at $71.21 on Sep 28, 2026 on NYSE Arca.
- EWX's all time high close is $76.46, set on Jun 22, 2026; its all time low close is $11.89 on Nov 20, 2008.
- EWX's 52 week range is $62.47 to $76.61.
- EWX returned +10.0% over the year to Sep 28, 2026 and +39.7% over five years.
- Over ten years EWX returned +116%, +8.0% a year compounded.
- EWX's deepest drawdown was -62.9% from May 22, 2008 to Nov 20, 2008.
- DataCedar holds 4,616 daily sessions of EWX history from May 22, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EWX price chart, 2008 to 2026
EWX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -2.3% |
| 6 months | +10.6% |
| Year to date | +9.5% |
| 1 year | +10.0% |
| 3 years | +44.3% |
| 5 years | +39.7% |
| 10 years | +115.8% |
| Since May 22, 2008 | +122.4% |
| Compound annual growth, 18.4 years | +4.5% |
EWX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $76.46 on Jun 22, 2026
- All time low close
- $11.89 on Nov 20, 2008
- 52 week high
- $76.61 on Jun 22, 2026
- 52 week low
- $62.47 on Nov 21, 2025
- Deepest drawdown
- -62.9% from May 22, 2008 to Nov 20, 2008, recovered Apr 9, 2010
- Best single session
- +14.6% on Oct 13, 2008
- Worst single session
- -12.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 17.8%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2008
- 2.2×
- Best calendar year
- 2009, +95%
- Worst calendar year
- 2011, -30%
EWX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 22, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $65.69 | $76.61 | $63.90 | $71.21 | +9.3% | 6.6M | 185 |
| 2025 | $56.31 | $66.82 | $47.64 | $65.17 | +15.5% | 9M | 250 |
| 2024 | $52.51 | $61.10 | $49.71 | $56.44 | +6.8% | 13.6M | 252 |
| 2023 | $45.27 | $52.97 | $44.53 | $52.84 | +18.1% | 12.3M | 250 |
| 2022 | $52.79 | $52.94 | $39.76 | $44.73 | -15.0% | 17.8M | 251 |
| 2021 | $45.35 | $53.59 | $44.01 | $52.62 | +18.1% | 11.3M | 252 |
| 2020 | $39.11 | $44.82 | $24.54 | $44.54 | +14.8% | 28.6M | 253 |
| 2019 | $33.30 | $38.84 | $33.25 | $38.78 | +15.6% | 19.5M | 252 |
| 2018 | $41.64 | $44.32 | $31.83 | $33.55 | -18.8% | 16.6M | 251 |
| 2017 | $31.00 | $41.46 | $31.00 | $41.29 | +34.1% | 17.8M | 251 |
| 2016 | $28.11 | $33.36 | $24.91 | $30.79 | +7.9% | 20.2M | 252 |
| 2015 | $32.61 | $35.57 | $23.94 | $28.52 | -12.4% | 25.7M | 252 |
| 2014 | $32.87 | $37.34 | $30.50 | $32.56 | -1.9% | 27M | 252 |
| 2013 | $32.89 | $35.16 | $29.48 | $33.19 | +2.0% | 24.6M | 252 |
| 2012 | $26.30 | $32.57 | $25.96 | $32.55 | +26.6% | 20.9M | 250 |
| 2011 | $36.97 | $37.42 | $24.23 | $25.70 | -30.1% | 42.8M | 252 |
| 2010 | $30.57 | $36.93 | $11.85 | $36.79 | +23.5% | 46.4M | 252 |
| 2009 | $15.47 | $30.10 | $12.48 | $29.78 | +94.8% | 7.3M | 252 |
| 2008 | $32.15 | $32.62 | $11.89 | $15.29 | n/a | 1.8M | 155 |
EWX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $71.21 | -3.0% |
| August 2026 | $73.45 | +9.2% |
| July 2026 | $67.26 | -9.5% |
| June 2026 | $74.31 | -0.1% |
| May 2026 | $74.35 | +2.1% |
| April 2026 | $72.79 | +10.9% |
| March 2026 | $65.62 | -5.6% |
| February 2026 | $69.52 | +3.5% |
| January 2026 | $67.14 | +3.0% |
| December 2025 | $65.17 | +0.9% |
| November 2025 | $64.60 | -1.3% |
| October 2025 | $65.46 | -0.0% |
About the EWX data
Daily bars. 4,616 sessions from May 22, 2008 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 22, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EWX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
EWX share price history
