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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 24.78 24.80 24.71 24.73 108,137 +0.12(+0.47%)
Jul 31, 2017 24.56 24.63 24.53 24.61 129,824 +0.07(+0.30%)
Jul 28, 2017 24.44 24.56 24.44 24.54 73,477 +0.02(+0.10%)
Jul 27, 2017 24.63 24.66 24.45 24.51 80,800 -0.09(-0.37%)
Jul 26, 2017 24.51 24.64 24.48 24.60 92,963 +0.16(+0.64%)
Jul 25, 2017 24.57 24.59 24.45 24.45 1,001,155 -0.01(-0.03%)
Jul 24, 2017 24.45 24.48 24.38 24.45 88,116 -0.05(-0.20%)
Jul 21, 2017 24.49 24.51 24.41 24.50 84,901 -0.07(-0.27%)
Jul 20, 2017 24.53 24.61 24.51 24.57 71,801 +0.09(+0.37%)
Jul 19, 2017 24.43 24.50 24.40 24.48 65,806 +0.12(+0.49%)
Jul 18, 2017 24.36 24.38 24.31 24.36 172,353 +0.05(+0.22%)
Jul 17, 2017 24.36 24.36 24.30 24.31 70,414 -0.06(-0.24%)
Jul 14, 2017 24.30 24.38 24.27 24.36 267,172 +0.16(+0.65%)
Jul 13, 2017 24.17 24.21 24.10 24.21 84,122 +0.11(+0.44%)
Jul 12, 2017 24.05 24.16 24.05 24.10 315,698 +0.17(+0.72%)
Jul 11, 2017 23.84 23.94 23.81 23.93 108,967 +0.08(+0.34%)
Jul 10, 2017 23.79 23.88 23.79 23.85 109,410 +0.02(+0.10%)
Jul 07, 2017 23.73 23.83 23.71 23.82 93,238 +0.06(+0.24%)
Jul 06, 2017 23.76 23.82 23.73 23.76 50,441 -0.13(-0.55%)
Jul 05, 2017 23.82 23.90 23.78 23.90 89,137 -0.02(-0.10%)
Jul 03, 2017 23.91 23.97 23.91 23.92 32,128 -0.02(-0.10%)
Jun 30, 2017 23.98 23.98 23.83 23.94 82,611 +0.03(+0.14%)
Jun 29, 2017 24.08 24.08 23.83 23.91 216,156 -0.23(-0.95%)
Jun 28, 2017 24.00 24.16 23.99 24.14 1,015,834 +0.20(+0.82%)
Jun 27, 2017 23.94 23.99 23.90 23.94 72,920 +0.01(+0.03%)
Jun 26, 2017 24.05 24.07 23.93 23.94 84,004 +0.02(+0.10%)
Jun 23, 2017 23.85 23.94 23.82 23.91 93,958 +0.05(+0.21%)
Jun 22, 2017 23.82 23.89 23.80 23.86 133,377 +0.07(+0.28%)
Jun 21, 2017 23.79 23.84 23.76 23.80 52,241 -0.03(-0.14%)
Jun 20, 2017 23.98 23.98 23.81 23.83 103,047 -0.21(-0.89%)
Jun 19, 2017 23.99 24.08 23.99 24.04 88,794 +0.11(+0.45%)
Jun 16, 2017 23.83 23.94 23.81 23.94 68,977 +0.19(+0.80%)
Jun 15, 2017 23.65 23.75 23.61 23.75 183,865 -0.25(-1.05%)
Jun 14, 2017 24.14 24.15 23.93 24.00 83,540 -0.04(-0.17%)
Jun 13, 2017 23.99 24.04 23.97 24.04 95,236 +0.19(+0.82%)
Jun 12, 2017 23.83 23.84 23.76 23.84 77,258 -0.09(-0.37%)
Jun 09, 2017 23.93 24.00 23.85 23.93 430,352 -0.07(-0.30%)
Jun 08, 2017 23.98 24.01 23.93 24.01 244,790 -0.02(-0.07%)
Jun 07, 2017 24.08 24.10 23.95 24.02 75,797 -0.02(-0.07%)
Jun 06, 2017 23.98 24.04 23.97 24.04 79,568 -0.05(-0.20%)
Jun 05, 2017 24.08 24.10 24.04 24.09 56,290 -0.08(-0.34%)
Jun 02, 2017 24.10 24.18 24.07 24.17 90,314 +0.25(+1.05%)
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.