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

36.48 USD +0.04 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.74 18.88 18.10 18.76 83,909 +0.32(+1.74%)
Dec 30, 2008 17.87 19.19 17.87 18.44 59,936 +0.40(+2.22%)
Dec 29, 2008 18.89 18.89 17.92 18.04 89,015 +0.13(+0.72%)
Dec 26, 2008 17.80 17.99 17.73 17.91 190,902 +0.08(+0.45%)
Dec 24, 2008 17.63 18.18 16.70 17.83 42,059 +0.19(+1.07%)
Dec 23, 2008 18.09 18.09 17.54 17.64 153,952 -0.18(-1.00%)
Dec 22, 2008 18.21 18.21 17.52 17.82 226,878 -0.07(-0.39%)
Dec 19, 2008 17.97 18.55 17.55 17.89 399,802 -1.01(-5.34%)
Dec 18, 2008 19.07 19.75 18.48 18.90 422,374 -0.56(-2.88%)
Dec 17, 2008 19.18 19.59 18.21 19.46 70,319 +0.24(+1.23%)
Dec 16, 2008 18.66 19.36 18.39 19.22 108,770 +0.77(+4.19%)
Dec 15, 2008 18.95 18.95 18.25 18.45 70,885 +0.00(+0.00%)
Dec 12, 2008 18.00 18.55 17.59 18.45 62,738 +0.22(+1.21%)
Dec 11, 2008 18.53 19.09 18.23 18.23 55,922 -0.12(-0.68%)
Dec 10, 2008 18.31 18.83 18.09 18.36 96,000 +0.61(+3.41%)
Dec 09, 2008 17.79 18.38 17.67 17.75 93,383 -0.50(-2.74%)
Dec 08, 2008 18.13 18.58 16.74 18.25 133,185 +1.31(+7.73%)
Dec 05, 2008 16.60 17.48 16.20 16.94 32,320 +0.06(+0.36%)
Dec 04, 2008 17.40 17.55 16.29 16.88 34,969 -0.69(-3.93%)
Dec 03, 2008 17.12 17.92 16.70 17.57 37,668 +0.22(+1.27%)
Dec 02, 2008 18.14 18.14 16.55 17.35 44,341 +0.56(+3.34%)
Dec 01, 2008 17.43 18.10 16.33 16.79 52,044 -1.57(-8.55%)
Nov 28, 2008 18.99 18.99 17.66 18.36 17,744 +0.27(+1.49%)
Nov 26, 2008 17.19 20.00 17.19 18.09 149,123 -0.02(-0.14%)
Nov 25, 2008 17.71 21.42 16.98 18.11 58,325 +0.16(+0.92%)
Nov 24, 2008 16.37 18.76 16.37 17.95 101,981 +1.73(+10.67%)
Nov 21, 2008 17.43 17.43 14.75 16.22 59,143 +0.51(+3.25%)
Nov 20, 2008 18.04 19.53 15.36 15.71 90,216 -0.89(-5.36%)
Nov 19, 2008 17.04 17.79 16.56 16.60 35,501 -0.90(-5.14%)
Nov 18, 2008 17.55 17.76 17.04 17.50 123,124 -0.50(-2.78%)
Nov 17, 2008 17.23 18.40 17.23 18.00 21,742 +0.19(+1.07%)
Nov 14, 2008 20.15 20.15 17.50 17.81 32,141 -0.76(-4.11%)
Nov 13, 2008 18.89 18.89 17.11 18.57 22,889 +0.94(+5.35%)
Nov 12, 2008 18.46 20.89 17.63 17.63 39,606 -1.27(-6.72%)
Nov 11, 2008 18.43 23.61 17.84 18.90 39,538 -0.73(-3.72%)
Nov 10, 2008 19.91 20.40 18.98 19.63 21,869 +0.32(+1.66%)
Nov 07, 2008 19.00 20.26 18.80 19.31 28,178 +0.71(+3.83%)
Nov 06, 2008 19.50 20.00 18.25 18.60 46,901 -0.88(-4.53%)
Nov 05, 2008 22.15 22.46 19.48 19.48 33,630 -1.23(-5.94%)
Nov 04, 2008 19.75 21.70 19.75 20.71 104,890 +1.41(+7.31%)
Nov 03, 2008 20.01 20.01 18.84 19.30 47,033 +0.07(+0.36%)
Oct 31, 2008 18.54 20.16 18.34 19.23 9,624 +0.37(+1.97%)
Oct 30, 2008 19.20 19.28 18.35 18.86 19,528 +0.16(+0.85%)
Oct 29, 2008 17.28 18.70 17.28 18.70 12,527 +0.70(+3.89%)
Oct 28, 2008 17.08 18.00 16.20 18.00 22,483 +2.10(+13.21%)
Oct 27, 2008 16.98 17.00 15.90 15.90 46,078 -0.56(-3.40%)
Oct 24, 2008 16.50 17.20 16.45 16.46 18,099 -1.26(-7.11%)
Oct 23, 2008 18.25 19.70 16.90 17.72 84,336 +0.14(+0.80%)
Oct 22, 2008 17.94 18.38 17.05 17.58 37,570 -1.15(-6.14%)
Oct 21, 2008 19.70 19.80 18.53 18.73 28,776 -1.15(-5.78%)
Oct 20, 2008 18.56 21.46 18.42 19.88 70,587 +0.76(+3.97%)
Oct 17, 2008 19.75 19.75 18.74 19.12 11,417 +0.07(+0.37%)
Oct 16, 2008 17.62 19.20 17.62 19.05 21,846 +0.56(+3.03%)
Oct 15, 2008 21.00 21.29 18.40 18.49 46,336 -2.81(-13.19%)
Oct 14, 2008 22.69 23.77 20.58 21.30 116,826 +0.54(+2.60%)
Oct 13, 2008 20.04 20.76 19.14 20.76 21,046 +2.52(+13.82%)
Oct 10, 2008 17.98 18.50 16.47 18.24 24,073 -1.15(-5.93%)
Oct 09, 2008 20.80 21.30 19.39 19.39 36,099 -0.73(-3.63%)
Oct 08, 2008 19.81 21.03 19.55 20.12 31,360 -1.08(-5.09%)
Oct 07, 2008 23.61 23.61 20.61 21.20 46,201 -0.32(-1.50%)
Oct 06, 2008 23.94 23.94 20.59 21.52 77,178 -1.37(-5.98%)
Oct 03, 2008 22.98 24.12 22.70 22.89 24,054 +0.06(+0.26%)
Oct 02, 2008 23.99 23.99 22.43 22.83 37,096 -1.35(-5.58%)
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.