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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 19.31 19.34 19.23 19.27 65,360 -0.05(-0.27%)
Jan 30, 2013 19.35 19.44 19.30 19.32 60,943 +0.00(+0.00%)
Jan 29, 2013 19.23 19.33 19.23 19.32 62,611 +0.13(+0.69%)
Jan 28, 2013 19.23 19.23 19.14 19.19 54,979 -0.09(-0.46%)
Jan 25, 2013 19.25 19.30 19.17 19.28 77,426 +0.13(+0.65%)
Jan 24, 2013 19.11 19.18 19.07 19.15 88,830 +0.08(+0.42%)
Jan 23, 2013 19.08 19.08 18.99 19.07 248,283 -0.04(-0.23%)
Jan 22, 2013 19.08 19.11 18.94 19.11 50,405 +0.01(+0.03%)
Jan 18, 2013 19.10 19.11 19.00 19.11 268,452 +0.00(+0.00%)
Jan 17, 2013 19.11 19.14 19.05 19.11 87,231 +0.13(+0.70%)
Jan 16, 2013 18.93 19.00 18.92 18.98 86,917 -0.08(-0.42%)
Jan 15, 2013 19.03 19.07 18.96 19.06 115,641 -0.04(-0.19%)
Jan 14, 2013 19.16 19.16 19.00 19.09 130,610 -0.01(-0.04%)
Jan 11, 2013 19.09 19.11 19.00 19.10 835,025 +0.05(+0.27%)
Jan 10, 2013 18.94 19.07 18.94 19.05 1,943,558 +0.25(+1.33%)
Jan 09, 2013 18.75 18.83 18.75 18.80 80,400 +0.08(+0.43%)
Jan 08, 2013 18.73 18.76 18.63 18.72 263,571 -0.08(-0.43%)
Jan 07, 2013 18.73 18.81 18.70 18.80 141,391 -0.04(-0.20%)
Jan 04, 2013 18.74 18.88 18.69 18.84 57,725 +0.07(+0.39%)
Jan 03, 2013 18.82 18.88 18.72 18.76 48,254 -0.13(-0.66%)
Jan 02, 2013 18.90 18.90 18.82 18.89 316,249 +0.26(+1.38%)
Dec 31, 2012 18.47 18.65 18.44 18.63 41,630 +0.23(+1.24%)
Dec 28, 2012 18.42 18.45 18.35 18.40 64,702 -0.11(-0.60%)
Dec 27, 2012 18.56 18.57 18.42 18.51 156,385 +0.07(+0.36%)
Dec 26, 2012 18.48 18.62 18.42 18.45 196,043 +0.01(+0.08%)
Dec 24, 2012 18.39 18.52 18.39 18.43 296,434 -0.06(-0.32%)
Dec 21, 2012 18.41 18.50 18.41 18.49 36,340 -0.17(-0.89%)
Dec 20, 2012 18.60 18.66 18.56 18.66 41,726 +0.10(+0.55%)
Dec 19, 2012 18.60 18.63 18.55 18.55 90,642 +0.04(+0.24%)
Dec 18, 2012 18.39 18.51 18.32 18.51 104,017 +0.21(+1.15%)
Dec 17, 2012 18.20 18.30 18.19 18.30 249,048 +0.09(+0.48%)
Dec 14, 2012 18.10 18.27 18.10 18.21 36,816 +0.13(+0.72%)
Dec 13, 2012 18.18 18.21 18.05 18.08 55,126 -0.09(-0.52%)
Dec 12, 2012 18.19 18.30 18.16 18.18 33,425 +0.06(+0.32%)
Dec 11, 2012 18.04 18.19 18.04 18.12 336,038 +0.06(+0.32%)
Dec 10, 2012 17.99 18.06 17.96 18.06 645,539 +0.09(+0.53%)
Dec 07, 2012 17.96 17.99 17.91 17.96 35,870 +0.01(+0.08%)
Dec 06, 2012 17.94 17.96 17.90 17.95 20,730 +0.00(+0.02%)
Dec 05, 2012 17.96 18.03 17.89 17.95 154,420 +0.03(+0.14%)
Dec 04, 2012 17.92 17.96 17.89 17.92 45,010 +0.05(+0.28%)
Nov 30, 2012 17.87 17.91 17.83 17.87 65,294 +0.02(+0.12%)
Nov 29, 2012 17.83 17.88 17.76 17.85 71,658 +0.16(+0.90%)
Nov 28, 2012 17.40 17.69 17.40 17.69 30,264 +0.15(+0.84%)
Nov 27, 2012 17.64 17.64 17.54 17.54 23,652 -0.11(-0.62%)
Nov 26, 2012 17.60 17.65 17.56 17.65 54,325 +0.00(+0.00%)
Nov 23, 2012 17.57 17.66 17.57 17.65 99,433 +0.33(+1.89%)
Nov 21, 2012 17.32 17.36 17.27 17.32 98,584 +0.01(+0.04%)
Nov 20, 2012 17.16 17.32 17.16 17.32 77,608 +0.04(+0.25%)
Nov 19, 2012 17.22 17.27 17.18 17.27 75,411 +0.33(+1.98%)
Nov 16, 2012 16.88 16.94 16.78 16.94 53,907 +0.05(+0.30%)
Nov 15, 2012 16.87 16.98 16.82 16.89 94,703 +0.02(+0.13%)
Nov 14, 2012 17.14 17.14 16.85 16.87 29,216 -0.20(-1.15%)
Nov 13, 2012 17.03 17.20 17.03 17.06 305,673 -0.12(-0.68%)
Nov 12, 2012 17.22 17.27 17.16 17.18 468,124 -0.02(-0.13%)
Nov 09, 2012 17.19 17.31 17.08 17.20 62,945 -0.01(-0.08%)
Nov 08, 2012 17.34 17.37 17.16 17.22 53,518 -0.15(-0.88%)
Nov 07, 2012 17.37 17.40 17.26 17.37 21,042 -0.24(-1.35%)
Nov 06, 2012 17.58 17.65 17.52 17.61 77,267 +0.14(+0.78%)
Nov 05, 2012 17.47 17.49 17.43 17.47 81,638 -0.02(-0.13%)
Nov 02, 2012 17.67 17.67 17.46 17.49 21,679 -0.20(-1.10%)
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.