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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.46 18.52 18.37 18.38 27,009 +0.13(+0.72%)
Jan 28, 2011 18.56 18.56 18.21 18.24 43,308 -0.38(-2.05%)
Jan 27, 2011 18.68 18.68 18.52 18.62 35,622 +0.05(+0.25%)
Jan 26, 2011 18.68 18.68 18.46 18.58 36,105 +0.13(+0.72%)
Jan 25, 2011 18.38 18.45 18.31 18.45 36,278 -0.06(-0.30%)
Jan 24, 2011 18.44 18.52 18.37 18.50 23,394 +0.20(+1.10%)
Jan 21, 2011 18.33 18.40 18.30 18.30 24,097 +0.07(+0.38%)
Jan 20, 2011 18.15 18.33 18.08 18.23 29,759 -0.20(-1.06%)
Jan 19, 2011 18.79 18.79 18.38 18.42 10,106 -0.07(-0.38%)
Jan 18, 2011 18.58 18.58 18.49 18.49 13,521 +0.05(+0.26%)
Jan 14, 2011 18.42 18.45 18.26 18.45 74,149 +0.08(+0.46%)
Jan 13, 2011 18.50 18.50 18.31 18.36 16,467 +0.04(+0.23%)
Jan 12, 2011 18.11 18.32 18.07 18.32 101,685 +0.33(+1.86%)
Jan 11, 2011 18.02 18.02 17.85 17.99 74,123 +0.18(+1.02%)
Jan 10, 2011 17.78 17.82 17.62 17.80 32,696 -0.08(-0.43%)
Jan 07, 2011 17.92 18.00 17.76 17.88 28,954 -0.09(-0.50%)
Jan 06, 2011 18.15 18.23 17.86 17.97 34,794 -0.15(-0.85%)
Jan 05, 2011 17.94 18.13 17.94 18.12 50,509 +0.00(+0.00%)
Jan 04, 2011 18.38 18.38 18.09 18.12 25,905 -0.10(-0.54%)
Jan 03, 2011 18.20 18.27 18.12 18.22 22,154 +0.15(+0.81%)
Dec 31, 2010 17.96 18.08 17.96 18.08 30,002 +0.06(+0.31%)
Dec 30, 2010 18.01 18.03 17.80 18.02 51,984 +0.03(+0.17%)
Dec 29, 2010 17.96 18.06 17.96 17.99 17,720 +0.19(+1.09%)
Dec 28, 2010 17.96 17.96 17.78 17.80 18,900 -0.03(-0.15%)
Dec 27, 2010 17.77 17.84 17.71 17.82 12,785 -0.02(-0.12%)
Dec 23, 2010 17.85 17.85 17.77 17.85 30,052 -0.02(-0.12%)
Dec 22, 2010 17.80 17.87 17.78 17.87 30,720 +0.09(+0.48%)
Dec 21, 2010 17.78 17.80 17.76 17.78 33,849 +0.12(+0.70%)
Dec 20, 2010 17.73 17.73 17.58 17.66 40,943 +0.02(+0.12%)
Dec 17, 2010 17.65 17.68 17.51 17.64 26,604 -0.07(-0.38%)
Dec 16, 2010 17.63 17.70 17.57 17.70 33,781 +0.13(+0.74%)
Dec 15, 2010 17.65 17.80 17.55 17.57 50,483 -0.28(-1.54%)
Dec 14, 2010 17.75 17.96 17.75 17.85 28,954 +0.00(+0.00%)
Dec 13, 2010 17.75 17.92 17.75 17.85 31,203 +0.19(+1.09%)
Dec 10, 2010 17.61 17.66 17.50 17.66 15,260 +0.07(+0.39%)
Dec 09, 2010 17.61 17.61 17.48 17.59 25,059 +0.03(+0.16%)
Dec 08, 2010 17.44 17.56 17.42 17.56 59,106 +0.02(+0.12%)
Dec 07, 2010 17.77 17.77 17.50 17.54 27,056 +0.02(+0.12%)
Dec 06, 2010 17.48 17.55 17.44 17.52 35,096 -0.01(-0.08%)
Dec 03, 2010 17.41 17.53 17.41 17.53 82,397 +0.12(+0.71%)
Dec 02, 2010 17.14 17.41 17.14 17.41 20,333 +0.33(+1.94%)
Dec 01, 2010 16.97 17.10 16.91 17.08 27,666 +0.50(+3.01%)
Nov 30, 2010 16.52 16.68 16.39 16.58 20,728 -0.23(-1.37%)
Nov 29, 2010 16.77 16.82 16.59 16.81 22,532 -0.16(-0.93%)
Nov 26, 2010 16.95 17.00 16.91 16.97 12,684 -0.21(-1.24%)
Nov 24, 2010 17.12 17.18 17.18 17.18 9,935 +0.30(+1.80%)
Nov 23, 2010 17.07 17.08 16.88 16.88 16,805 -0.51(-2.93%)
Nov 22, 2010 17.40 17.44 17.22 17.39 19,246 -0.19(-1.06%)
Nov 19, 2010 17.44 17.57 17.33 17.57 22,545 +0.05(+0.28%)
Nov 18, 2010 17.50 17.55 17.48 17.52 27,444 +0.38(+2.20%)
Nov 17, 2010 17.18 17.18 17.13 17.15 27,280 +0.16(+0.93%)
Nov 16, 2010 17.20 17.24 16.98 16.99 13,711 -0.42(-2.42%)
Nov 15, 2010 17.48 17.55 17.41 17.41 8,746 +0.01(+0.08%)
Nov 12, 2010 17.48 17.53 17.30 17.39 11,986 -0.21(-1.17%)
Nov 11, 2010 17.50 17.64 17.49 17.60 23,261 -0.13(-0.75%)
Nov 10, 2010 17.77 17.79 17.64 17.73 3,446 +0.12(+0.66%)
Nov 09, 2010 18.00 18.00 17.62 17.62 17,150 -0.25(-1.41%)
Nov 08, 2010 17.82 17.89 17.75 17.87 22,479 -0.03(-0.19%)
Nov 05, 2010 17.91 17.99 17.86 17.90 22,213 -0.10(-0.57%)
Nov 04, 2010 17.88 18.01 17.88 18.01 14,828 +0.43(+2.44%)
Nov 03, 2010 17.48 17.59 17.37 17.58 19,420 +0.07(+0.38%)
Nov 02, 2010 17.42 17.53 17.39 17.51 30,626 +0.33(+1.93%)
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.