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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 17.56 17.60 17.51 17.56 66,459 +0.02(+0.12%)
Nov 29, 2012 17.52 17.56 17.45 17.54 72,936 +0.16(+0.90%)
Nov 28, 2012 17.10 17.38 17.10 17.38 30,804 +0.14(+0.84%)
Nov 27, 2012 17.33 17.34 17.23 17.24 24,074 -0.11(-0.62%)
Nov 26, 2012 17.29 17.34 17.26 17.34 55,294 +0.00(+0.00%)
Nov 23, 2012 17.26 17.35 17.26 17.34 101,207 +0.32(+1.89%)
Nov 21, 2012 17.02 17.06 16.96 17.02 100,343 +0.01(+0.04%)
Nov 20, 2012 16.86 17.01 16.86 17.01 78,992 +0.04(+0.25%)
Nov 19, 2012 16.92 16.97 16.88 16.97 76,756 +0.33(+1.98%)
Nov 16, 2012 16.58 16.64 16.48 16.64 54,869 +0.05(+0.30%)
Nov 15, 2012 16.58 16.68 16.53 16.59 96,393 +0.02(+0.13%)
Nov 14, 2012 16.83 16.83 16.56 16.57 29,737 -0.19(-1.15%)
Nov 13, 2012 16.73 16.90 16.73 16.76 311,127 -0.11(-0.68%)
Nov 12, 2012 16.92 16.97 16.86 16.88 476,476 -0.02(-0.13%)
Nov 09, 2012 16.89 17.01 16.78 16.90 64,068 -0.01(-0.08%)
Nov 08, 2012 17.04 17.06 16.86 16.91 54,473 -0.15(-0.88%)
Nov 07, 2012 17.07 17.09 16.96 17.06 21,417 -0.23(-1.35%)
Nov 06, 2012 17.27 17.34 17.21 17.30 78,646 +0.13(+0.78%)
Nov 05, 2012 17.16 17.19 17.13 17.16 83,095 -0.02(-0.13%)
Nov 02, 2012 17.36 17.36 17.16 17.19 22,066 -0.19(-1.10%)
Nov 01, 2012 17.24 17.38 17.23 17.38 52,363 +0.16(+0.96%)
Oct 31, 2012 17.31 17.31 17.16 17.21 72,206 +0.02(+0.12%)
Oct 26, 2012 17.11 17.19 17.19 17.19 39,991 +0.01(+0.08%)
Oct 25, 2012 17.29 17.29 17.13 17.18 26,832 +0.11(+0.67%)
Oct 24, 2012 17.16 17.17 17.06 17.06 38,952 -0.01(-0.04%)
Oct 23, 2012 17.11 17.11 17.00 17.07 50,801 -0.24(-1.40%)
Oct 19, 2012 17.42 17.44 17.26 17.31 51,253 -0.19(-1.10%)
Oct 18, 2012 17.51 17.59 17.46 17.51 23,407 -0.09(-0.53%)
Oct 17, 2012 17.51 17.61 17.51 17.60 46,202 +0.17(+0.98%)
Oct 16, 2012 17.35 17.44 17.34 17.43 193,428 +0.26(+1.54%)
Oct 15, 2012 17.14 17.18 17.07 17.16 291,449 +0.14(+0.80%)
Oct 12, 2012 17.16 17.18 17.02 17.03 562,847 -0.10(-0.58%)
Oct 11, 2012 17.15 17.21 17.10 17.13 139,186 +0.13(+0.76%)
Oct 10, 2012 17.03 17.06 16.93 17.00 17,561 -0.06(-0.38%)
Oct 09, 2012 17.21 17.22 17.06 17.06 39,513 -0.25(-1.43%)
Oct 08, 2012 17.33 17.36 17.28 17.31 137,531 -0.12(-0.67%)
Oct 05, 2012 17.49 17.57 17.38 17.43 44,211 +0.03(+0.16%)
Oct 04, 2012 17.28 17.41 17.28 17.40 45,447 +0.24(+1.37%)
Oct 03, 2012 17.16 17.24 17.14 17.16 242,206 -0.06(-0.37%)
Oct 02, 2012 17.35 17.39 17.19 17.23 105,402 +0.04(+0.25%)
Oct 01, 2012 17.24 17.36 17.19 17.19 390,533 +0.09(+0.54%)
Sep 28, 2012 17.21 17.21 17.08 17.09 26,471 -0.30(-1.73%)
Sep 27, 2012 17.29 17.42 17.22 17.39 29,884 +0.26(+1.50%)
Sep 26, 2012 17.23 17.23 17.09 17.14 59,074 -0.15(-0.87%)
Sep 25, 2012 17.43 17.54 17.29 17.29 46,984 -0.14(-0.78%)
Sep 24, 2012 17.33 17.44 17.33 17.42 588,679 -0.06(-0.33%)
Sep 21, 2012 17.54 17.57 17.48 17.48 55,596 +0.02(+0.12%)
Sep 20, 2012 17.42 17.49 17.34 17.46 63,552 -0.14(-0.77%)
Sep 19, 2012 17.49 17.64 17.49 17.59 70,703 +0.08(+0.45%)
Sep 18, 2012 17.50 17.59 17.48 17.51 54,139 -0.03(-0.16%)
Sep 17, 2012 17.73 17.73 17.50 17.54 968,372 -0.17(-0.97%)
Sep 14, 2012 17.81 17.91 17.69 17.71 1,184,316 +0.11(+0.61%)
Sep 13, 2012 17.29 17.67 17.26 17.61 89,289 +0.34(+1.95%)
Sep 12, 2012 17.31 17.35 17.24 17.27 48,783 +0.06(+0.37%)
Sep 11, 2012 17.11 17.25 17.11 17.21 435,134 +0.23(+1.35%)
Sep 10, 2012 17.07 17.12 16.98 16.98 268,869 -0.15(-0.88%)
Sep 07, 2012 17.00 17.14 17.00 17.13 60,482 +0.22(+1.31%)
Sep 06, 2012 16.58 16.92 16.58 16.91 189,833 +0.44(+2.65%)
Sep 05, 2012 16.53 16.55 16.44 16.47 116,210 -0.04(-0.26%)
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.