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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 14.25 20.67 14.25 15.36 90,870 +0.67(+4.58%)
Sep 29, 2008 16.78 16.78 14.22 14.68 35,692 -1.49(-9.22%)
Sep 26, 2008 16.38 17.25 16.12 16.18 0 -0.45(-2.73%)
Sep 25, 2008 15.87 16.89 15.87 16.63 65,850 +0.28(+1.68%)
Sep 24, 2008 16.61 16.70 15.68 16.35 81,002 -0.03(-0.16%)
Sep 23, 2008 16.64 17.76 15.95 16.38 121,371 -0.52(-3.10%)
Sep 22, 2008 18.44 18.44 16.57 16.90 65,550 -1.01(-5.64%)
Sep 19, 2008 17.09 18.85 16.96 17.92 0 +1.80(+11.18%)
Sep 18, 2008 16.94 18.54 15.48 16.11 329,435 +0.46(+2.92%)
Sep 17, 2008 14.96 16.00 14.96 15.66 91,811 +0.08(+0.53%)
Sep 16, 2008 16.10 16.57 15.21 15.57 41,489 -0.77(-4.74%)
Sep 15, 2008 15.64 18.65 15.64 16.35 55,435 -0.09(-0.55%)
Sep 12, 2008 16.25 16.45 16.24 16.44 2,817 +0.53(+3.34%)
Sep 11, 2008 15.77 16.64 15.77 15.91 12,034 -0.31(-1.93%)
Sep 10, 2008 16.09 16.22 16.09 16.22 2,438 +0.06(+0.40%)
Sep 09, 2008 16.48 16.70 16.16 16.16 18,410 -0.35(-2.13%)
Sep 08, 2008 17.21 17.21 16.28 16.51 14,144 +0.13(+0.78%)
Sep 05, 2008 16.23 16.38 16.23 16.38 0 -0.24(-1.46%)
Sep 04, 2008 16.67 16.74 16.55 16.62 6,750 -0.26(-1.52%)
Sep 03, 2008 17.21 17.27 16.87 16.88 9,719 -0.52(-2.98%)
Sep 02, 2008 17.38 17.58 17.38 17.40 5,069 +0.07(+0.41%)
Aug 29, 2008 18.20 18.20 17.33 17.33 50,701 -0.40(-2.24%)
Aug 28, 2008 17.90 17.92 17.72 17.72 10,225 -0.19(-1.04%)
Aug 27, 2008 17.40 18.11 17.34 17.91 88,385 +0.61(+3.55%)
Aug 26, 2008 17.32 17.32 17.28 17.30 11,118 -0.13(-0.73%)
Aug 25, 2008 17.32 17.45 17.14 17.42 21,405 -0.04(-0.26%)
Aug 22, 2008 17.46 17.53 17.27 17.47 22,503 +0.31(+1.79%)
Aug 21, 2008 17.21 17.53 16.73 17.16 32,351 +0.13(+0.75%)
Aug 20, 2008 17.05 17.16 16.96 17.03 18,606 +0.04(+0.23%)
Aug 19, 2008 16.73 16.99 16.73 16.99 10,003 -0.15(-0.90%)
Aug 18, 2008 17.33 17.77 17.15 17.15 8,949 +0.05(+0.28%)
Aug 15, 2008 17.40 17.40 17.10 17.10 0 -0.30(-1.71%)
Aug 14, 2008 18.25 18.25 17.40 17.40 3,972 -0.24(-1.38%)
Aug 13, 2008 17.53 18.38 17.40 17.64 21,191 -0.03(-0.18%)
Aug 12, 2008 17.67 17.79 17.60 17.67 11,491 -0.11(-0.61%)
Aug 11, 2008 17.66 17.86 17.63 17.78 12,793 +0.03(+0.18%)
Aug 08, 2008 17.27 17.83 17.27 17.75 3,899 +0.01(+0.07%)
Aug 07, 2008 17.92 17.92 17.73 17.74 3,097 -0.34(-1.87%)
Aug 06, 2008 18.59 18.59 17.88 18.07 7,525 +0.22(+1.25%)
Aug 05, 2008 17.82 17.87 17.34 17.85 24,107 +0.13(+0.76%)
Aug 04, 2008 17.73 17.73 17.72 17.72 1,120 -0.01(-0.04%)
Aug 01, 2008 18.85 18.85 17.53 17.72 16,219 -0.38(-2.12%)
Jul 31, 2008 18.30 18.30 18.11 18.11 8,772 -0.08(-0.46%)
Jul 30, 2008 17.30 18.31 17.30 18.19 11,316 +0.17(+0.96%)
Jul 29, 2008 18.02 18.24 17.45 18.02 43,024 -0.16(-0.88%)
Jul 28, 2008 18.86 18.86 18.16 18.18 10,078 -0.15(-0.80%)
Jul 25, 2008 18.34 18.61 18.33 18.33 9,689 -0.02(-0.12%)
Jul 24, 2008 18.72 18.72 18.33 18.35 5,626 -0.56(-2.96%)
Jul 23, 2008 18.66 19.05 18.66 18.91 25,631 +0.26(+1.37%)
Jul 22, 2008 18.60 18.65 18.58 18.65 4,688 -0.06(-0.34%)
Jul 21, 2008 19.23 19.30 18.55 18.72 14,716 +0.29(+1.56%)
Jul 18, 2008 18.24 18.46 18.24 18.43 10,158 +0.03(+0.17%)
Jul 17, 2008 18.64 19.02 18.38 18.40 18,829 +0.31(+1.70%)
Jul 16, 2008 17.53 18.09 17.53 18.09 7,165 +0.10(+0.53%)
Jul 15, 2008 17.88 18.02 17.88 17.99 11,721 -0.20(-1.12%)
Jul 14, 2008 17.97 18.45 17.97 18.20 3,428 -0.22(-1.18%)
Jul 11, 2008 18.35 18.41 18.28 18.41 4,063 -0.04(-0.24%)
Jul 10, 2008 18.40 18.46 18.27 18.46 9,447 -0.16(-0.86%)
Jul 09, 2008 18.56 19.68 18.56 18.62 14,892 -0.06(-0.34%)
Jul 08, 2008 18.28 18.93 18.12 18.68 35,805 +0.24(+1.28%)
Jul 07, 2008 17.82 18.45 17.04 18.45 11,702 +0.22(+1.23%)
Jul 04, 2008 18.24 18.24 18.09 18.22 3,438 +0.00(+0.00%)
Jul 03, 2008 18.24 18.24 18.09 18.22 3,438 -0.34(-1.83%)
Jul 02, 2008 18.73 18.73 18.56 18.56 1,617 -0.19(-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.