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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.93 16.97 16.83 16.89 1,670,458 +0.15(+0.87%)
Aug 30, 2012 16.87 16.87 16.74 16.75 19,937 -0.23(-1.33%)
Aug 29, 2012 17.04 17.05 16.95 16.98 18,702 -0.04(-0.21%)
Aug 27, 2012 17.03 17.11 17.00 17.01 18,669 -0.04(-0.21%)
Aug 24, 2012 16.95 17.10 16.95 17.05 32,332 -0.01(-0.04%)
Aug 23, 2012 17.03 17.11 17.01 17.05 35,223 -0.09(-0.55%)
Aug 22, 2012 17.05 17.17 17.00 17.15 50,735 -0.00(-0.00%)
Aug 21, 2012 17.19 17.30 17.13 17.15 39,124 +0.06(+0.35%)
Aug 20, 2012 17.15 17.16 17.00 17.09 118,187 -0.10(-0.59%)
Aug 17, 2012 17.18 17.19 17.11 17.19 107,057 +0.08(+0.47%)
Aug 16, 2012 17.02 17.17 17.00 17.11 55,277 +0.17(+0.99%)
Aug 15, 2012 16.84 16.95 16.84 16.95 114,854 -0.01(-0.04%)
Aug 14, 2012 16.95 16.99 16.93 16.95 884,943 +0.05(+0.30%)
Aug 13, 2012 16.92 16.92 16.83 16.90 86,381 -0.07(-0.39%)
Aug 10, 2012 16.84 16.97 16.80 16.97 452,512 +0.08(+0.47%)
Aug 09, 2012 16.87 16.92 16.83 16.89 305,614 +0.04(+0.26%)
Aug 08, 2012 16.71 16.86 16.71 16.84 21,491 -0.01(-0.04%)
Aug 07, 2012 16.81 16.95 16.81 16.85 22,685 +0.18(+1.09%)
Aug 06, 2012 16.66 16.73 16.65 16.67 18,623 +0.11(+0.66%)
Aug 03, 2012 16.40 16.59 16.40 16.56 372,405 +0.48(+2.99%)
Aug 02, 2012 16.06 16.09 15.98 16.08 68,090 -0.28(-1.73%)
Aug 01, 2012 16.44 16.46 16.28 16.36 28,694 +0.04(+0.27%)
Jul 31, 2012 16.34 16.41 16.31 16.32 52,025 -0.03(-0.18%)
Jul 30, 2012 16.38 16.42 16.31 16.35 37,735 -0.04(-0.27%)
Jul 27, 2012 16.24 16.45 16.22 16.39 487,266 +0.33(+2.04%)
Jul 26, 2012 16.00 16.07 16.00 16.07 109,225 +0.40(+2.56%)
Jul 25, 2012 15.61 15.68 15.55 15.66 39,353 +0.12(+0.80%)
Jul 24, 2012 15.64 15.64 15.48 15.54 328,012 -0.14(-0.88%)
Jul 23, 2012 15.61 15.74 15.58 15.68 280,476 -0.36(-2.27%)
Jul 20, 2012 16.12 16.18 16.04 16.04 13,748 -0.33(-2.04%)
Jul 19, 2012 16.35 16.43 16.32 16.38 18,105 +0.16(+0.99%)
Jul 18, 2012 16.05 16.28 16.05 16.22 31,676 +0.09(+0.59%)
Jul 17, 2012 16.14 16.17 15.99 16.12 406,304 +0.05(+0.32%)
Jul 16, 2012 15.98 16.13 15.98 16.07 13,507 -0.01(-0.05%)
Jul 13, 2012 15.87 16.12 15.87 16.08 91,998 +0.19(+1.19%)
Jul 12, 2012 15.85 15.91 15.75 15.89 623,907 -0.16(-1.00%)
Jul 11, 2012 16.03 16.09 15.96 16.05 292,059 +0.07(+0.46%)
Jul 10, 2012 16.13 16.13 15.95 15.98 19,329 -0.11(-0.67%)
Jul 09, 2012 16.02 16.09 16.00 16.09 9,716 -0.04(-0.23%)
Jul 06, 2012 16.12 16.19 16.06 16.12 12,917 -0.22(-1.34%)
Jul 05, 2012 16.31 16.39 16.27 16.34 34,776 -0.20(-1.23%)
Jul 03, 2012 16.43 16.56 16.41 16.55 133,684 +0.17(+1.02%)
Jul 02, 2012 16.33 16.38 16.28 16.38 863,479 +0.07(+0.40%)
Jun 29, 2012 16.17 16.31 16.16 16.31 26,744 +0.55(+3.51%)
Jun 28, 2012 15.60 15.76 15.52 15.76 24,796 +0.05(+0.32%)
Jun 27, 2012 15.65 15.74 15.62 15.71 128,571 +0.11(+0.70%)
Jun 26, 2012 15.52 15.60 15.46 15.60 71,555 +0.10(+0.66%)
Jun 25, 2012 15.55 15.55 15.44 15.50 28,334 -0.33(-2.11%)
Jun 22, 2012 15.86 15.86 15.72 15.83 75,932 +0.14(+0.87%)
Jun 21, 2012 16.10 16.10 15.69 15.69 71,137 -0.45(-2.77%)
Jun 20, 2012 16.11 16.24 16.04 16.14 74,694 +0.09(+0.57%)
Jun 19, 2012 16.01 16.14 15.95 16.05 57,129 +0.28(+1.75%)
Jun 18, 2012 15.72 15.84 15.72 15.77 140,112 -0.01(-0.08%)
Jun 15, 2012 15.70 15.82 15.68 15.79 48,905 +0.16(+1.02%)
Jun 14, 2012 15.57 15.63 15.55 15.63 21,220 +0.10(+0.65%)
Jun 13, 2012 15.53 15.66 15.48 15.53 156,055 -0.07(-0.46%)
Jun 12, 2012 15.56 15.60 15.44 15.60 35,130 +0.22(+1.45%)
Jun 11, 2012 15.57 15.57 15.38 15.38 59,823 -0.12(-0.79%)
Jun 08, 2012 15.41 15.53 15.31 15.50 29,574 -0.06(-0.42%)
Jun 07, 2012 15.83 15.83 15.56 15.56 82,553 -0.01(-0.09%)
Jun 06, 2012 15.41 15.58 15.40 15.58 42,671 +0.40(+2.65%)
Jun 05, 2012 15.07 15.18 15.06 15.18 21,330 +0.14(+0.91%)
Jun 04, 2012 15.04 15.10 14.92 15.04 49,915 +0.10(+0.67%)
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.