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

36.92 +0.21 (+0.57%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.93 25.94 25.84 25.84 658,231 +0.02(+0.06%)
Nov 29, 2017 25.96 25.96 25.78 25.83 460,118 -0.10(-0.38%)
Nov 28, 2017 25.89 25.94 25.84 25.93 467,805 +0.13(+0.51%)
Nov 27, 2017 25.93 25.93 25.79 25.79 1,239,757 -0.17(-0.66%)
Nov 24, 2017 25.97 25.99 25.95 25.97 175,255 +0.18(+0.70%)
Nov 22, 2017 25.83 25.84 25.72 25.79 596,420 +0.07(+0.26%)
Nov 21, 2017 25.69 25.74 25.69 25.72 563,778 +0.19(+0.74%)
Nov 20, 2017 25.56 25.58 25.52 25.53 578,400 +0.07(+0.26%)
Nov 17, 2017 25.47 25.51 25.42 25.47 1,218,191 -0.09(-0.35%)
Nov 16, 2017 25.50 25.56 25.47 25.56 433,171 +0.24(+0.96%)
Nov 15, 2017 25.24 25.35 25.20 25.31 357,689 -0.14(-0.53%)
Nov 14, 2017 25.42 25.46 25.36 25.45 573,726 +0.00(+0.02%)
Nov 13, 2017 25.34 25.46 25.33 25.44 234,438 -0.11(-0.43%)
Nov 10, 2017 25.57 25.58 25.50 25.56 254,518 -0.09(-0.35%)
Nov 09, 2017 25.58 25.65 25.48 25.65 536,653 -0.14(-0.54%)
Nov 08, 2017 25.76 25.81 25.71 25.79 320,522 +0.09(+0.35%)
Nov 07, 2017 25.74 25.74 25.62 25.70 715,518 -0.10(-0.38%)
Nov 06, 2017 25.69 25.79 25.68 25.79 240,020 +0.06(+0.22%)
Nov 03, 2017 25.76 25.76 25.65 25.74 912,967 -0.02(-0.09%)
Nov 02, 2017 25.71 25.77 25.67 25.76 541,861 +0.03(+0.12%)
Nov 01, 2017 25.80 25.81 25.70 25.73 536,673 +0.10(+0.39%)
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%)
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.