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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.50 26.65 26.40 26.47 2,013,228 -0.09(-0.34%)
Sep 29, 2020 26.59 26.66 26.46 26.56 2,131,389 -0.05(-0.17%)
Sep 28, 2020 26.55 26.61 26.51 26.61 1,142,533 +0.40(+1.52%)
Sep 25, 2020 25.91 26.22 25.82 26.21 1,337,761 +0.11(+0.42%)
Sep 24, 2020 26.03 26.27 25.91 26.10 2,502,617 -0.04(-0.14%)
Sep 23, 2020 26.54 26.54 26.10 26.14 6,019,343 -0.25(-0.96%)
Sep 22, 2020 26.39 26.42 26.14 26.39 1,562,355 -0.01(-0.03%)
Sep 21, 2020 26.39 26.41 26.09 26.40 2,994,942 -0.64(-2.38%)
Sep 18, 2020 27.19 27.20 26.95 27.04 1,175,929 -0.21(-0.76%)
Sep 17, 2020 27.03 27.25 27.00 27.25 3,158,044 +0.04(+0.13%)
Sep 16, 2020 27.32 27.41 27.18 27.21 956,934 +0.00(+0.00%)
Sep 15, 2020 27.31 27.32 27.16 27.21 946,790 +0.16(+0.60%)
Sep 14, 2020 27.09 27.15 27.02 27.05 949,285 +0.44(+1.67%)
Sep 10, 2020 26.61 26.61 26.61 0 -0.29(-1.08%)
Sep 09, 2020 26.82 27.00 26.77 26.90 2,721,359 +0.46(+1.75%)
Sep 08, 2020 26.44 26.65 26.33 26.43 1,530,208 -0.32(-1.18%)
Sep 04, 2020 26.82 26.89 26.26 26.75 3,098,892 +0.06(+0.24%)
Sep 03, 2020 27.23 27.24 26.59 26.69 2,868,976 -0.62(-2.29%)
Sep 02, 2020 27.16 27.32 27.05 27.31 2,032,731 +0.32(+1.17%)
Sep 01, 2020 26.95 27.02 26.85 26.99 2,296,079 +0.07(+0.27%)
Aug 31, 2020 27.07 27.12 26.90 26.92 2,015,523 +0.00(+0.00%)
Aug 27, 2020 26.92 26.92 26.92 0 -0.28(-1.03%)
Aug 26, 2020 27.01 27.22 26.99 27.20 1,582,438 +0.21(+0.77%)
Aug 25, 2020 27.11 27.11 26.85 26.99 1,271,193 +0.03(+0.10%)
Aug 24, 2020 27.01 27.01 26.85 26.97 4,538,374 +0.33(+1.22%)
Aug 21, 2020 26.50 26.65 26.47 26.64 1,592,446 -0.14(-0.51%)
Aug 20, 2020 26.58 26.80 26.54 26.78 1,714,570 -0.08(-0.30%)
Aug 19, 2020 27.08 27.11 26.83 26.86 2,026,190 -0.12(-0.44%)
Aug 18, 2020 27.08 27.10 26.88 26.98 2,000,609 -0.02(-0.07%)
Aug 17, 2020 26.93 27.02 26.91 26.99 1,751,682 +0.19(+0.71%)
Aug 14, 2020 26.77 26.84 26.72 26.80 1,849,784 -0.13(-0.47%)
Aug 13, 2020 27.02 27.09 26.87 26.93 3,591,431 -0.12(-0.43%)
Aug 12, 2020 26.99 27.16 26.96 27.05 2,404,063 +0.55(+2.08%)
Aug 11, 2020 26.86 26.87 26.49 26.50 8,488,090 +0.07(+0.27%)
Aug 10, 2020 26.35 26.44 26.29 26.42 1,983,207 +0.10(+0.38%)
Aug 07, 2020 26.21 26.33 26.16 26.33 1,816,733 -0.12(-0.44%)
Aug 06, 2020 26.30 26.47 26.24 26.44 1,995,689 +0.05(+0.17%)
Aug 05, 2020 26.43 26.54 26.35 26.40 5,199,767 +0.16(+0.62%)
Aug 04, 2020 25.97 26.23 25.95 26.23 2,692,390 +0.22(+0.83%)
Aug 03, 2020 25.84 26.04 25.76 26.02 1,968,763 +0.40(+1.55%)
Jul 31, 2020 25.95 25.97 25.42 25.62 3,278,631 -0.49(-1.87%)
Jul 30, 2020 25.86 26.14 25.66 26.11 2,411,448 -0.32(-1.20%)
Jul 29, 2020 26.30 26.49 26.24 26.42 1,597,213 +0.25(+0.97%)
Jul 28, 2020 26.19 26.30 26.14 26.17 2,502,159 -0.14(-0.52%)
Jul 27, 2020 26.19 26.34 26.18 26.31 1,728,889 +0.35(+1.36%)
Jul 24, 2020 25.95 26.01 25.87 25.95 2,206,499 -0.12(-0.45%)
Jul 23, 2020 26.24 26.33 26.00 26.07 2,298,554 -0.23(-0.86%)
Jul 22, 2020 26.19 26.32 26.18 26.30 1,163,888 +0.08(+0.31%)
Jul 21, 2020 26.28 26.38 26.20 26.22 1,550,833 +0.07(+0.28%)
Jul 20, 2020 26.00 26.15 25.95 26.14 1,245,229 +0.16(+0.63%)
Jul 17, 2020 25.92 26.01 25.85 25.98 1,673,362 +0.14(+0.53%)
Jul 16, 2020 25.85 25.95 25.80 25.85 2,230,727 -0.15(-0.59%)
Jul 15, 2020 26.08 26.18 25.94 26.00 3,638,465 +0.28(+1.09%)
Jul 14, 2020 25.38 25.75 25.36 25.72 3,931,574 +0.34(+1.35%)
Jul 13, 2020 25.66 25.82 25.33 25.38 2,086,040 -0.14(-0.53%)
Jul 10, 2020 25.36 25.54 25.28 25.51 2,611,077 +0.23(+0.89%)
Jul 09, 2020 25.52 25.57 25.10 25.28 2,190,394 -0.27(-1.06%)
Jul 08, 2020 25.38 25.56 25.31 25.56 2,342,406 +0.18(+0.71%)
Jul 07, 2020 25.49 25.60 25.36 25.38 1,496,079 -0.36(-1.41%)
Jul 06, 2020 25.68 25.76 25.60 25.74 1,975,669 +0.42(+1.64%)
Jul 02, 2020 25.41 25.53 25.28 25.32 1,861,391 +0.24(+0.94%)
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.