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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.61 24.68 24.54 24.66 2,232,168 +0.01(+0.04%)
Jan 30, 2019 24.50 24.72 24.41 24.65 1,289,118 +0.26(+1.07%)
Jan 29, 2019 24.41 24.48 24.37 24.39 2,291,633 +0.10(+0.43%)
Jan 28, 2019 24.23 24.30 24.16 24.28 1,243,898 -0.14(-0.57%)
Jan 25, 2019 24.35 24.46 24.35 24.42 1,334,407 +0.29(+1.22%)
Jan 24, 2019 24.07 24.15 24.02 24.13 1,157,965 +0.07(+0.29%)
Jan 23, 2019 24.12 24.16 23.96 24.06 1,816,835 +0.10(+0.43%)
Jan 22, 2019 24.06 24.09 23.89 23.96 2,366,627 -0.36(-1.50%)
Jan 18, 2019 24.29 24.33 24.21 24.32 3,115,041 +0.26(+1.08%)
Jan 17, 2019 23.85 24.09 23.83 24.06 1,914,668 +0.08(+0.33%)
Jan 16, 2019 23.89 24.00 23.89 23.98 1,971,530 +0.07(+0.29%)
Jan 15, 2019 23.86 23.96 23.80 23.91 3,892,111 +0.14(+0.58%)
Jan 14, 2019 23.73 23.85 23.70 23.77 938,455 -0.12(-0.51%)
Jan 11, 2019 23.85 23.94 23.80 23.89 2,415,923 -0.11(-0.47%)
Jan 10, 2019 23.87 24.04 23.83 24.01 8,778,519 +0.06(+0.25%)
Jan 09, 2019 23.87 23.97 23.80 23.95 1,510,127 +0.31(+1.32%)
Jan 08, 2019 23.70 23.70 23.56 23.63 1,037,859 +0.15(+0.63%)
Jan 07, 2019 23.41 23.59 23.35 23.49 819,338 +0.10(+0.41%)
Jan 04, 2019 23.08 23.47 23.05 23.39 1,177,316 +0.71(+3.13%)
Jan 03, 2019 22.84 22.84 22.63 22.68 1,045,318 -0.20(-0.87%)
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.