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

35.85 -0.05 (-0.13%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.53 17.60 17.50 17.60 2,943 +0.07(+0.39%)
Nov 26, 2003 17.51 17.53 17.51 17.53 7,946 +0.00(+0.00%)
Nov 25, 2003 17.53 17.55 17.46 17.53 4,561 +0.08(+0.47%)
Nov 24, 2003 17.48 17.48 17.44 17.45 10,741 -0.07(-0.43%)
Nov 21, 2003 17.53 17.53 17.53 17.53 2,648 +0.01(+0.08%)
Nov 20, 2003 17.51 17.51 17.51 17.51 14,862 +0.01(+0.08%)
Nov 19, 2003 17.43 17.51 17.43 17.50 8,829 +0.08(+0.47%)
Nov 18, 2003 17.42 17.42 17.42 17.42 11,477 -0.05(-0.27%)
Nov 17, 2003 17.46 17.47 17.46 17.47 22,366 +0.05(+0.31%)
Nov 14, 2003 17.34 17.42 17.33 17.41 19,423 +0.08(+0.47%)
Nov 13, 2003 17.32 17.38 17.32 17.33 13,979 +0.03(+0.16%)
Nov 12, 2003 17.31 17.39 17.30 17.30 5,738 -0.01(-0.08%)
Nov 11, 2003 17.30 17.33 16.62 17.32 13,832 -0.07(-0.43%)
Nov 10, 2003 17.31 17.36 17.31 17.39 3,825 +0.07(+0.43%)
Nov 07, 2003 17.32 17.32 17.32 17.32 8,681 -0.05(-0.27%)
Nov 06, 2003 17.38 17.38 17.36 17.36 3,090 -0.03(-0.16%)
Nov 05, 2003 17.36 17.39 17.39 17.39 1,471 +0.03(+0.20%)
Nov 04, 2003 17.36 17.36 17.36 17.36 3,621 -0.02(-0.12%)
Nov 03, 2003 17.36 17.38 17.36 17.38 16,627 +0.07(+0.39%)
Oct 31, 2003 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Oct 30, 2003 17.26 17.26 17.26 17.31 1,912 -0.01(-0.08%)
Oct 29, 2003 17.33 17.33 17.24 17.32 7,651 +0.03(+0.16%)
Oct 28, 2003 17.23 17.25 17.23 17.30 16,480 +0.04(+0.24%)
Oct 27, 2003 17.23 17.36 17.23 17.25 10,447 -0.04(-0.24%)
Oct 24, 2003 17.26 17.33 17.23 17.30 11,772 +0.02(+0.12%)
Oct 23, 2003 17.33 17.34 17.27 17.27 6,768 -0.05(-0.31%)
Oct 22, 2003 17.22 17.33 17.22 17.33 11,330 +0.05(+0.31%)
Oct 21, 2003 17.23 17.27 17.23 17.27 6,327 +0.01(+0.08%)
Oct 20, 2003 17.26 17.26 17.26 17.26 735 -0.02(-0.12%)
Oct 17, 2003 17.23 17.28 17.23 17.28 5,886 +0.05(+0.32%)
Oct 16, 2003 17.23 17.23 17.23 17.23 5,886 +0.01(+0.08%)
Oct 15, 2003 17.26 17.27 17.21 17.21 5,886 -0.06(-0.35%)
Oct 14, 2003 17.33 17.33 17.26 17.27 7,651 -0.15(-0.86%)
Oct 13, 2003 17.40 17.42 17.40 17.42 8,534 +0.10(+0.55%)
Oct 10, 2003 17.33 17.33 17.33 17.33 2,207 +0.07(+0.39%)
Oct 09, 2003 17.36 17.36 17.21 17.26 8,829 -0.12(-0.66%)
Oct 08, 2003 17.38 17.38 17.33 17.38 1,618 -0.02(-0.12%)
Oct 07, 2003 17.32 17.40 17.34 17.40 9,417 +0.07(+0.43%)
Oct 06, 2003 17.31 17.31 17.31 17.32 6,180 +0.06(+0.35%)
Oct 03, 2003 17.27 17.27 17.26 17.26 3,825 +0.01(+0.04%)
Oct 02, 2003 17.30 17.30 17.25 17.25 6,327 -0.01(-0.04%)
Oct 01, 2003 17.25 17.26 17.25 17.26 2,648 +0.07(+0.44%)
Sep 30, 2003 17.26 17.26 17.19 17.19 9,270 -0.01(-0.04%)
Sep 29, 2003 17.19 17.19 17.19 17.19 441 -0.09(-0.51%)
Sep 26, 2003 17.19 17.28 17.18 17.28 5,738 +0.05(+0.32%)
Sep 25, 2003 17.20 17.28 17.18 17.23 13,390 +0.03(+0.16%)
Sep 24, 2003 17.20 17.26 17.20 17.20 3,384 -0.06(-0.35%)
Sep 23, 2003 17.16 17.26 17.16 17.26 6,916 +0.01(+0.08%)
Sep 22, 2003 17.30 17.37 17.25 17.25 11,330 -0.08(-0.47%)
Sep 19, 2003 17.43 17.43 17.23 17.33 30,165 -0.10(-0.55%)
Sep 18, 2003 17.36 17.47 17.36 17.42 12,802 -0.04(-0.23%)
Sep 17, 2003 17.25 17.47 17.19 17.47 8,976 +0.28(+1.62%)
Sep 16, 2003 17.19 17.22 17.19 17.19 1,177 +0.03(+0.16%)
Sep 15, 2003 17.17 17.25 17.14 17.16 7,357 -0.08(-0.47%)
Sep 12, 2003 17.16 17.24 17.13 17.24 7,063 +0.05(+0.28%)
Sep 11, 2003 17.23 17.23 17.13 17.19 6,033 -0.32(-1.82%)
Sep 10, 2003 17.50 17.51 17.47 17.51 2,795 +0.01(+0.04%)
Sep 09, 2003 17.35 17.53 17.35 17.51 8,387 +0.12(+0.66%)
Sep 08, 2003 17.50 17.50 17.39 17.39 5,591 -0.07(-0.39%)
Sep 05, 2003 17.35 17.49 17.35 17.46 8,976 +0.13(+0.74%)
Sep 04, 2003 17.30 17.37 17.30 17.33 6,033 -0.10(-0.58%)
Sep 03, 2003 17.40 17.47 17.40 17.43 2,501 +0.03(+0.20%)
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.