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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.64 25.69 25.58 25.63 252,622 +0.09(+0.35%)
Oct 30, 2017 25.56 25.50 25.54 179,187 +0.06(+0.23%)
Oct 27, 2017 25.40 25.49 25.35 25.48 293,601 +0.06(+0.26%)
Oct 26, 2017 25.47 25.49 25.41 25.42 612,413 +0.00(+0.00%)
Oct 25, 2017 25.52 25.52 25.33 25.42 164,146 -0.09(-0.35%)
Oct 24, 2017 25.51 25.54 25.47 25.51 1,048,672 +0.04(+0.16%)
Oct 23, 2017 25.53 25.53 25.44 25.47 326,556 -0.02(-0.06%)
Oct 20, 2017 25.54 25.54 25.47 25.48 127,954 -0.05(-0.18%)
Oct 19, 2017 25.47 25.53 25.44 25.53 113,068 -0.08(-0.31%)
Oct 18, 2017 25.58 25.61 25.52 25.61 103,640 +0.06(+0.23%)
Oct 17, 2017 25.54 25.55 25.47 25.55 80,243 -0.06(-0.22%)
Oct 16, 2017 25.60 25.62 25.55 25.61 76,605 -0.01(-0.03%)
Oct 13, 2017 25.61 25.63 25.57 25.61 89,389 +0.16(+0.61%)
Oct 12, 2017 25.44 25.52 25.44 25.46 50,397 -0.03(-0.13%)
Oct 11, 2017 25.41 25.50 25.41 25.49 75,066 +0.08(+0.32%)
Oct 10, 2017 25.31 25.42 25.30 25.41 717,357 +0.25(+0.98%)
Oct 09, 2017 25.24 25.24 25.15 25.16 75,410 -0.03(-0.13%)
Oct 06, 2017 25.13 25.19 25.07 25.19 70,280 -0.01(-0.03%)
Oct 05, 2017 25.15 25.22 25.15 25.20 91,675 -0.04(-0.16%)
Oct 04, 2017 25.24 25.25 25.20 25.24 184,893 +0.00(+0.00%)
Oct 03, 2017 25.19 25.26 25.19 25.24 59,713 +0.08(+0.33%)
Oct 02, 2017 25.13 25.20 25.13 25.16 52,110 -0.05(-0.20%)
Sep 29, 2017 25.10 25.22 25.08 25.21 107,022 +0.17(+0.69%)
Sep 28, 2017 24.98 25.09 24.98 25.04 52,907 +0.05(+0.20%)
Sep 27, 2017 24.95 25.02 24.93 24.99 66,041 +0.04(+0.16%)
Sep 26, 2017 24.98 24.98 24.89 24.95 59,544 -0.08(-0.33%)
Sep 25, 2017 25.07 25.09 24.96 25.03 111,910 -0.09(-0.36%)
Sep 22, 2017 25.13 25.16 25.08 25.12 39,507 +0.05(+0.20%)
Sep 21, 2017 25.05 25.11 25.03 25.07 62,241 -0.02(-0.10%)
Sep 20, 2017 25.18 25.22 25.03 25.10 37,981 -0.04(-0.16%)
Sep 19, 2017 25.16 25.17 25.10 25.14 79,494 +0.09(+0.36%)
Sep 18, 2017 25.09 25.10 24.99 25.05 46,672 +0.07(+0.30%)
Sep 15, 2017 25.00 25.01 24.95 24.97 115,688 +0.03(+0.13%)
Sep 14, 2017 24.88 24.97 24.87 24.94 50,960 +0.02(+0.07%)
Sep 13, 2017 24.97 24.98 24.89 24.92 54,133 -0.11(-0.43%)
Sep 12, 2017 25.02 25.05 25.00 25.03 131,729 +0.06(+0.23%)
Sep 11, 2017 24.93 25.01 24.93 24.97 67,594 +0.21(+0.83%)
Sep 08, 2017 24.85 24.85 24.77 24.77 77,727 -0.02(-0.07%)
Sep 07, 2017 24.80 24.80 24.73 24.78 83,475 +0.19(+0.77%)
Sep 06, 2017 24.55 24.64 24.53 24.59 81,723 +0.14(+0.57%)
Sep 05, 2017 24.54 24.58 24.36 24.45 69,156 -0.18(-0.73%)
Sep 01, 2017 24.68 24.68 24.61 24.64 67,822 +0.08(+0.33%)
Aug 31, 2017 24.48 24.60 24.46 24.55 67,864 +0.18(+0.74%)
Aug 30, 2017 24.37 24.40 24.33 24.37 66,107 -0.04(-0.17%)
Aug 29, 2017 24.37 24.44 24.36 24.41 38,590 -0.08(-0.34%)
Aug 28, 2017 24.51 24.52 24.46 24.50 81,731 +0.02(+0.07%)
Aug 25, 2017 24.45 24.54 24.43 24.48 68,364 +0.12(+0.51%)
Aug 24, 2017 24.44 24.44 24.35 24.36 44,265 -0.02(-0.07%)
Aug 23, 2017 24.32 24.40 24.31 24.37 53,852 -0.02(-0.10%)
Aug 22, 2017 24.33 24.40 24.33 24.40 42,739 +0.13(+0.54%)
Aug 21, 2017 24.22 24.27 24.20 24.27 53,133 +0.01(+0.03%)
Aug 18, 2017 24.26 24.29 24.19 24.26 60,190 +0.07(+0.27%)
Aug 17, 2017 24.38 24.40 24.17 24.19 96,605 -0.26(-1.08%)
Aug 16, 2017 24.38 24.47 24.38 24.45 83,102 +0.16(+0.64%)
Aug 15, 2017 24.30 24.34 24.24 24.30 49,245 -0.05(-0.20%)
Aug 14, 2017 24.36 24.40 24.32 24.35 120,212 +0.17(+0.71%)
Aug 11, 2017 24.13 24.22 24.11 24.17 56,130 -0.02(-0.07%)
Aug 10, 2017 24.36 24.37 24.16 24.19 85,475 -0.32(-1.31%)
Aug 09, 2017 24.45 24.54 24.42 24.51 108,034 -0.09(-0.37%)
Aug 08, 2017 24.72 24.72 24.60 24.60 72,162 -0.13(-0.53%)
Aug 07, 2017 24.71 24.73 24.70 24.73 55,802 +0.02(+0.10%)
Aug 04, 2017 24.77 24.77 24.64 24.71 102,430 -0.01(-0.03%)
Aug 03, 2017 24.73 24.76 24.68 24.72 76,754 -0.02(-0.07%)
Aug 02, 2017 24.76 24.77 24.68 24.73 52,421 +0.01(+0.03%)
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.