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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 26.97 26.97 26.68 26.79 1,313,461 -0.44(-1.61%)
Jan 30, 2020 27.02 27.23 26.95 27.23 1,298,361 -0.04(-0.16%)
Jan 29, 2020 27.33 27.34 27.23 27.27 1,584,529 +0.02(+0.06%)
Jan 28, 2020 27.14 27.28 27.10 27.26 3,906,349 +0.20(+0.75%)
Jan 27, 2020 27.07 27.17 27.00 27.05 1,041,697 -0.54(-1.94%)
Jan 24, 2020 27.80 27.81 27.54 27.59 1,105,659 -0.14(-0.51%)
Jan 23, 2020 27.68 27.75 27.55 27.73 1,651,094 -0.05(-0.19%)
Jan 22, 2020 27.87 27.87 27.75 27.78 1,087,323 +0.05(+0.19%)
Jan 21, 2020 27.81 27.82 27.71 27.73 923,168 -0.21(-0.76%)
Jan 17, 2020 27.93 27.94 27.86 27.94 937,552 +0.08(+0.28%)
Jan 16, 2020 27.77 27.86 27.76 27.86 781,962 +0.14(+0.51%)
Jan 15, 2020 27.71 27.77 27.69 27.72 870,050 -0.04(-0.13%)
Jan 14, 2020 27.65 27.77 27.62 27.76 985,272 +0.03(+0.10%)
Jan 13, 2020 27.62 27.73 27.54 27.73 1,422,876 +0.17(+0.61%)
Jan 10, 2020 27.65 27.67 27.52 27.56 5,006,462 -0.07(-0.25%)
Jan 09, 2020 27.61 27.65 27.57 27.63 1,279,714 +0.08(+0.29%)
Jan 08, 2020 27.49 27.64 27.47 27.55 1,248,189 +0.04(+0.16%)
Jan 07, 2020 27.57 27.58 27.49 27.51 1,278,141 -0.08(-0.29%)
Jan 06, 2020 27.40 27.59 27.39 27.59 1,212,061 +0.11(+0.42%)
Jan 03, 2020 27.44 27.62 27.44 27.48 1,557,204 -0.31(-1.11%)
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.