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 (%)
Feb 29, 2008 19.71 20.16 19.44 19.58 93,928 -0.38(-1.89%)
Feb 28, 2008 20.63 20.63 19.50 19.96 15,941 -0.13(-0.67%)
Feb 27, 2008 19.75 21.03 19.71 20.09 55,169 +0.28(+1.39%)
Feb 26, 2008 19.60 19.90 19.55 19.82 20,161 +0.45(+2.31%)
Feb 25, 2008 19.14 19.37 19.14 19.37 4,376 +0.17(+0.90%)
Feb 22, 2008 19.26 19.58 18.13 19.20 80,019 +0.12(+0.60%)
Feb 21, 2008 19.26 19.26 19.07 19.08 2,500 +0.20(+1.08%)
Feb 20, 2008 18.86 18.94 18.86 18.88 1,250 -0.26(-1.37%)
Feb 19, 2008 19.29 19.29 18.88 19.14 6,407 +0.07(+0.37%)
Feb 18, 2008 19.62 19.62 18.94 19.07 0 +0.00(+0.00%)
Feb 15, 2008 19.62 19.62 18.94 19.07 4,219 +0.09(+0.47%)
Feb 14, 2008 19.20 19.20 18.98 18.98 1,250 +0.07(+0.37%)
Feb 13, 2008 18.56 18.91 18.56 18.91 1,250 +0.26(+1.37%)
Feb 12, 2008 18.65 18.65 18.65 18.65 1,250 +0.00(+0.00%)
Feb 11, 2008 18.56 18.65 18.49 18.65 3,594 +0.19(+1.00%)
Feb 08, 2008 18.47 18.47 18.47 18.47 312 -0.09(-0.48%)
Feb 07, 2008 18.40 18.59 18.40 18.56 6,720 -0.24(-1.26%)
Feb 06, 2008 18.88 18.88 18.79 18.79 625 -0.08(-0.44%)
Feb 05, 2008 19.30 19.39 18.88 18.88 6,251 -0.80(-4.06%)
Feb 04, 2008 20.01 20.01 19.55 19.68 6,564 +0.22(+1.15%)
Feb 01, 2008 19.82 19.82 19.42 19.45 7,658 +0.19(+0.96%)
Jan 31, 2008 19.04 19.27 18.23 19.27 16,722 -0.12(-0.63%)
Jan 30, 2008 19.66 19.66 19.10 19.39 14,164 +0.29(+1.51%)
Jan 29, 2008 19.26 20.09 19.10 19.10 22,896 +0.32(+1.70%)
Jan 28, 2008 18.75 19.42 18.50 18.78 10,314 -0.21(-1.11%)
Jan 25, 2008 19.00 19.46 18.97 18.99 12,659 +0.50(+2.70%)
Jan 24, 2008 19.12 19.20 17.97 18.49 210,675 +0.06(+0.35%)
Jan 23, 2008 20.28 20.28 17.65 18.43 13,597 -0.93(-4.79%)
Jan 22, 2008 17.88 19.45 17.82 19.36 6,876 +0.03(+0.17%)
Jan 21, 2008 19.48 19.48 18.89 19.32 0 +0.00(+0.00%)
Jan 18, 2008 19.48 19.48 18.89 19.32 8,439 +0.37(+1.96%)
Jan 17, 2008 19.94 19.94 18.72 18.95 9,846 -0.43(-2.24%)
Jan 16, 2008 19.28 19.55 19.28 19.39 9,689 -0.10(-0.49%)
Jan 15, 2008 20.64 20.64 18.94 19.48 9,533 -0.84(-4.12%)
Jan 14, 2008 20.41 20.41 20.32 20.32 2,500 +0.23(+1.15%)
Jan 11, 2008 20.28 20.28 20.09 20.09 1,250 -0.51(-2.48%)
Jan 10, 2008 20.23 20.67 19.84 20.60 5,938 +0.16(+0.78%)
Jan 09, 2008 20.39 20.46 20.26 20.44 4,532 +0.03(+0.16%)
Jan 08, 2008 20.70 20.76 20.41 20.41 2,813 -0.06(-0.31%)
Jan 07, 2008 20.48 20.57 20.35 20.48 8,283 -0.14(-0.68%)
Jan 04, 2008 20.84 20.84 20.54 20.62 9,283 -0.24(-1.17%)
Jan 03, 2008 20.99 20.99 20.53 20.86 2,188 +0.06(+0.31%)
Jan 02, 2008 21.13 21.13 20.51 20.80 5,626 -0.22(-1.04%)
Jan 01, 2008 21.05 21.11 20.60 21.01 6,251 +0.00(+0.00%)
Dec 31, 2007 21.05 21.11 20.60 21.01 6,251 -0.10(-0.48%)
Dec 28, 2007 21.11 21.11 21.11 21.11 4,688 +0.14(+0.67%)
Dec 27, 2007 20.95 20.98 20.95 20.98 2,813 +0.12(+0.56%)
Dec 26, 2007 20.86 20.86 20.86 20.86 312 -0.06(-0.31%)
Dec 24, 2007 21.04 21.04 20.86 20.92 5,313 +0.04(+0.21%)
Dec 21, 2007 20.60 20.88 20.60 20.88 8,752 -0.10(-0.49%)
Dec 20, 2007 20.86 21.05 20.76 20.98 5,313 +0.32(+1.55%)
Dec 19, 2007 20.90 20.90 20.64 20.66 2,031 -0.17(-0.80%)
Dec 18, 2007 20.80 20.89 20.64 20.83 4,376 +0.06(+0.31%)
Dec 17, 2007 20.80 20.89 20.76 20.76 2,031 -0.42(-1.96%)
Dec 14, 2007 21.43 21.43 20.95 21.18 15,472 -0.32(-1.49%)
Dec 13, 2007 21.49 21.60 21.47 21.50 4,376 -0.46(-2.10%)
Dec 12, 2007 22.33 22.33 21.96 21.96 6,564 +0.20(+0.94%)
Dec 11, 2007 22.23 22.23 21.75 21.75 1,250 -0.45(-2.02%)
Dec 10, 2007 21.89 22.20 21.89 22.20 5,626 +0.10(+0.43%)
Dec 07, 2007 22.16 22.16 22.07 22.11 2,813 -0.03(-0.14%)
Dec 06, 2007 21.75 22.14 21.75 22.14 4,063 +0.22(+0.99%)
Dec 05, 2007 21.88 21.92 21.84 21.92 4,688 +0.33(+1.51%)
Dec 04, 2007 21.59 21.59 21.59 21.59 156 -0.22(-1.03%)
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.