SPDR World Ex-US Portfolio ETF (NY: SPDW )

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.99 10.99 10.76 10.80 0 -0.05(-0.49%)
Jan 29, 2009 10.93 11.21 10.80 10.86 24,808 -0.56(-4.88%)
Jan 28, 2009 11.48 11.50 11.31 11.41 28,770 +0.42(+3.86%)
Jan 27, 2009 11.07 11.09 10.94 10.99 45,925 +0.23(+2.09%)
Jan 26, 2009 10.90 10.97 10.76 10.76 8,923 +0.20(+1.88%)
Jan 23, 2009 10.17 10.68 9.108 10.56 359,629 -0.28(-2.57%)
Jan 22, 2009 10.66 10.84 10.56 10.84 37,206 -0.22(-1.98%)
Jan 21, 2009 10.63 11.07 10.60 11.06 60,928 +0.34(+3.21%)
Jan 20, 2009 10.95 11.01 10.66 10.72 54,507 -0.63(-5.55%)
Jan 16, 2009 11.58 11.63 11.23 11.35 156,257 +0.04(+0.35%)
Jan 15, 2009 11.39 11.54 10.80 11.31 170,519 +0.09(+0.83%)
Jan 14, 2009 11.34 11.34 11.11 11.21 29,256 -0.48(-4.13%)
Jan 13, 2009 11.72 11.84 11.48 11.70 60,045 -0.08(-0.67%)
Jan 12, 2009 12.12 12.12 11.67 11.78 41,538 -0.38(-3.16%)
Jan 09, 2009 12.24 12.37 12.15 12.16 26,496 -0.17(-1.40%)
Jan 08, 2009 12.27 12.41 12.21 12.33 36,720 -0.21(-1.64%)
Jan 07, 2009 12.49 12.54 12.20 12.54 33,689 +0.01(+0.05%)
Jan 06, 2009 12.41 12.66 12.41 12.53 95,040 +0.09(+0.69%)
Jan 05, 2009 13.34 13.34 12.36 12.45 30,523 -0.13(-1.06%)
Jan 02, 2009 12.48 12.64 12.27 12.58 0 +0.15(+1.23%)
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.