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 (%)
Oct 29, 2021 33.96 34.03 33.88 34.00 2,119,429 -0.25(-0.72%)
Oct 28, 2021 34.05 34.26 34.04 34.25 2,447,045 +0.34(+0.99%)
Oct 27, 2021 34.06 34.11 33.90 33.91 1,588,331 -0.16(-0.48%)
Oct 26, 2021 34.25 34.07 1,390,545 +0.03(+0.08%)
Oct 25, 2021 34.03 34.10 33.92 34.04 1,076,394 +0.00(+0.00%)
Oct 22, 2021 34.04 34.15 33.92 34.04 1,022,674 +0.15(+0.46%)
Oct 21, 2021 33.86 33.97 33.83 33.89 1,407,878 -0.17(-0.51%)
Oct 20, 2021 33.98 34.09 33.94 34.06 1,689,813 +0.10(+0.29%)
Oct 19, 2021 33.87 33.99 33.86 33.96 1,029,618 +0.24(+0.70%)
Oct 18, 2021 33.62 33.75 33.57 33.73 1,087,179 -0.13(-0.38%)
Oct 15, 2021 33.76 33.86 33.73 33.85 1,158,224 +0.27(+0.81%)
Oct 14, 2021 33.52 33.60 33.48 33.58 1,188,085 +0.35(+1.04%)
Oct 13, 2021 33.03 33.24 32.97 33.23 2,175,978 +0.37(+1.14%)
Oct 12, 2021 32.89 32.98 32.80 32.86 3,108,803 +0.01(+0.03%)
Oct 11, 2021 33.03 33.14 32.85 32.85 1,029,535 -0.11(-0.33%)
Oct 08, 2021 33.04 33.05 32.90 32.96 1,065,086 -0.02(-0.06%)
Oct 07, 2021 32.85 33.08 32.85 32.98 1,788,330 +0.31(+0.95%)
Oct 06, 2021 32.37 32.69 32.25 32.67 3,286,485 -0.25(-0.75%)
Oct 05, 2021 32.77 33.02 32.72 32.92 1,933,590 +0.18(+0.56%)
Oct 04, 2021 32.95 32.98 32.59 32.73 3,232,518 -0.33(-0.99%)
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.