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 (%)
Sep 30, 2008 22.27 32.30 22.27 24.00 58,143 +1.05(+4.58%)
Sep 29, 2008 26.22 26.22 22.22 22.95 22,838 -2.33(-9.22%)
Sep 26, 2008 25.60 26.96 25.20 25.28 0 -0.71(-2.73%)
Sep 25, 2008 24.80 26.40 24.80 25.99 42,134 +0.43(+1.68%)
Sep 24, 2008 25.96 26.10 24.50 25.56 51,829 -0.04(-0.16%)
Sep 23, 2008 26.00 27.75 24.93 25.60 77,659 -0.82(-3.10%)
Sep 22, 2008 28.82 28.82 25.90 26.42 41,942 -1.58(-5.64%)
Sep 19, 2008 26.71 29.46 26.50 28.00 0 +2.82(+11.18%)
Sep 18, 2008 26.47 28.97 24.20 25.18 210,788 +0.71(+2.92%)
Sep 17, 2008 23.38 25.00 23.38 24.47 58,745 +0.13(+0.53%)
Sep 16, 2008 25.17 25.90 23.77 24.34 26,547 -1.21(-4.74%)
Sep 15, 2008 24.44 29.14 24.44 25.55 35,470 -0.14(-0.54%)
Sep 12, 2008 25.40 25.71 25.38 25.69 1,803 +0.83(+3.34%)
Sep 11, 2008 24.64 26.00 24.64 24.86 7,700 -0.49(-1.93%)
Sep 10, 2008 25.15 25.35 25.15 25.35 1,560 +0.10(+0.40%)
Sep 09, 2008 25.75 26.10 25.25 25.25 11,780 -0.55(-2.13%)
Sep 08, 2008 26.89 26.89 25.45 25.80 9,050 +0.20(+0.78%)
Sep 05, 2008 25.36 25.60 25.36 25.60 0 -0.38(-1.46%)
Sep 04, 2008 26.06 26.17 25.86 25.98 4,319 -0.40(-1.52%)
Sep 03, 2008 26.89 26.99 26.36 26.38 6,219 -0.81(-2.98%)
Sep 02, 2008 27.16 27.48 27.16 27.19 3,244 +0.11(+0.41%)
Aug 29, 2008 28.45 28.45 27.08 27.08 32,441 -0.62(-2.24%)
Aug 28, 2008 27.98 28.00 27.70 27.70 6,543 -0.29(-1.04%)
Aug 27, 2008 27.20 28.30 27.10 27.99 56,553 +0.96(+3.55%)
Aug 26, 2008 27.07 27.07 27.00 27.03 7,114 -0.20(-0.73%)
Aug 25, 2008 27.07 27.27 26.79 27.23 13,696 -0.07(-0.26%)
Aug 22, 2008 27.29 27.40 26.99 27.30 14,399 +0.48(+1.79%)
Aug 21, 2008 26.90 27.40 26.14 26.82 20,700 +0.20(+0.75%)
Aug 20, 2008 26.64 26.82 26.50 26.62 11,905 +0.06(+0.23%)
Aug 19, 2008 26.14 26.56 26.14 26.56 6,401 -0.24(-0.90%)
Aug 18, 2008 27.09 27.78 26.80 26.80 5,726 +0.07(+0.28%)
Aug 15, 2008 27.19 27.19 26.73 26.73 0 -0.47(-1.71%)
Aug 14, 2008 28.53 28.53 27.19 27.19 2,542 -0.38(-1.38%)
Aug 13, 2008 27.39 28.73 27.20 27.57 13,559 -0.05(-0.18%)
Aug 12, 2008 27.62 27.80 27.51 27.62 7,353 -0.17(-0.61%)
Aug 11, 2008 27.60 27.91 27.56 27.79 8,186 +0.05(+0.18%)
Aug 08, 2008 26.99 27.87 26.99 27.74 2,495 +0.02(+0.07%)
Aug 07, 2008 28.01 28.01 27.71 27.72 1,982 -0.53(-1.87%)
Aug 06, 2008 29.06 29.06 27.95 28.25 4,815 +0.35(+1.25%)
Aug 05, 2008 27.85 27.93 27.10 27.90 15,425 +0.21(+0.76%)
Aug 04, 2008 27.71 27.71 27.69 27.69 717 -0.01(-0.04%)
Aug 01, 2008 29.46 29.46 27.40 27.70 10,378 -0.60(-2.12%)
Jul 31, 2008 28.60 28.60 28.30 28.30 5,613 -0.13(-0.46%)
Jul 30, 2008 27.03 28.61 27.03 28.43 7,241 +0.27(+0.96%)
Jul 29, 2008 28.16 28.51 27.28 28.16 27,529 -0.25(-0.88%)
Jul 28, 2008 29.48 29.48 28.38 28.41 6,449 -0.23(-0.80%)
Jul 25, 2008 28.67 29.09 28.64 28.64 6,200 -0.04(-0.12%)
Jul 24, 2008 29.26 29.26 28.64 28.67 3,600 -0.88(-2.96%)
Jul 23, 2008 29.16 29.78 29.16 29.55 16,400 +0.40(+1.37%)
Jul 22, 2008 29.07 29.15 29.04 29.15 3,000 -0.10(-0.34%)
Jul 21, 2008 30.05 30.16 28.99 29.25 9,416 +0.45(+1.56%)
Jul 18, 2008 28.51 28.85 28.51 28.80 6,500 +0.05(+0.17%)
Jul 17, 2008 29.13 29.73 28.72 28.75 12,048 +0.48(+1.70%)
Jul 16, 2008 27.39 28.27 27.39 28.27 4,585 +0.15(+0.53%)
Jul 15, 2008 27.95 28.16 27.95 28.12 7,500 -0.32(-1.13%)
Jul 14, 2008 28.09 28.84 28.09 28.44 2,194 -0.34(-1.18%)
Jul 11, 2008 28.68 28.78 28.57 28.78 2,600 -0.07(-0.24%)
Jul 10, 2008 28.75 28.85 28.56 28.85 6,045 -0.25(-0.86%)
Jul 09, 2008 29.01 30.76 29.01 29.10 9,529 -0.10(-0.34%)
Jul 08, 2008 28.57 29.59 28.32 29.20 22,910 +0.37(+1.28%)
Jul 07, 2008 27.85 28.83 26.63 28.83 7,488 +0.35(+1.23%)
Jul 04, 2008 28.51 28.51 28.27 28.48 2,200 +0.00(+0.00%)
Jul 03, 2008 28.51 28.51 28.27 28.48 2,200 -0.53(-1.83%)
Jul 02, 2008 29.27 29.27 29.01 29.01 1,035 -0.29(-0.99%)
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.