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

36.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Dec 30, 2004 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Dec 29, 2004 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Dec 28, 2004 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Dec 27, 2004 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Dec 23, 2004 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Dec 22, 2004 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Dec 21, 2004 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Dec 20, 2004 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Dec 17, 2004 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Dec 16, 2004 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Dec 15, 2004 16.00 16.03 16.00 16.03 2,500 +0.03(+0.20%)
Dec 14, 2004 16.01 16.01 16.00 16.00 3,125 +0.01(+0.04%)
Dec 13, 2004 16.00 16.01 15.99 15.99 18,129 -0.24(-1.46%)
Dec 10, 2004 16.22 16.24 16.22 16.23 7,189 +0.01(+0.08%)
Dec 09, 2004 16.21 16.21 16.21 16.21 14,534 +0.01(+0.04%)
Dec 08, 2004 16.21 16.25 16.21 16.21 11,096 -0.02(-0.12%)
Dec 07, 2004 16.23 16.23 16.21 16.23 8,126 +0.03(+0.16%)
Dec 06, 2004 16.21 16.22 16.20 16.20 2,813 -0.03(-0.16%)
Dec 03, 2004 16.22 16.23 16.22 16.23 1,719 +0.03(+0.20%)
Dec 02, 2004 16.22 16.23 16.19 16.19 31,882 -0.02(-0.12%)
Dec 01, 2004 16.18 16.21 16.18 16.21 17,191 +0.04(+0.28%)
Nov 30, 2004 16.19 16.19 16.17 16.17 14,534 -0.02(-0.12%)
Nov 29, 2004 16.18 16.19 16.18 16.19 4,063 +0.00(+0.00%)
Nov 26, 2004 16.17 16.19 16.17 16.19 1,562 +0.00(+0.00%)
Nov 24, 2004 16.20 16.21 16.15 16.19 25,787 -0.03(-0.16%)
Nov 23, 2004 16.23 16.32 16.21 16.21 26,412 -0.03(-0.16%)
Nov 22, 2004 16.23 16.25 16.23 16.24 13,440 -0.01(-0.04%)
Nov 19, 2004 16.24 16.25 16.24 16.25 2,656 +0.04(+0.28%)
Nov 18, 2004 16.23 16.25 16.19 16.20 18,285 +0.00(+0.00%)
Nov 17, 2004 16.18 16.22 16.18 16.20 14,065 -0.01(-0.04%)
Nov 16, 2004 16.16 16.21 16.16 16.21 8,126 +0.05(+0.32%)
Nov 15, 2004 16.24 16.24 16.14 16.16 19,692 -0.08(-0.51%)
Nov 12, 2004 16.21 16.24 16.21 16.24 1,250 +0.03(+0.20%)
Nov 11, 2004 16.20 16.21 16.20 16.21 625 +0.00(+0.00%)
Nov 10, 2004 16.20 16.21 16.20 16.21 1,406 +0.01(+0.04%)
Nov 09, 2004 16.21 16.21 16.19 16.20 6,564 -0.04(-0.24%)
Nov 08, 2004 16.22 16.24 16.21 16.24 4,844 +0.04(+0.24%)
Nov 05, 2004 16.21 16.22 16.19 16.20 4,844 +0.01(+0.08%)
Nov 04, 2004 16.19 16.19 16.19 16.19 5,782 +0.03(+0.20%)
Nov 03, 2004 16.18 16.19 16.15 16.16 19,223 -0.06(-0.39%)
Nov 02, 2004 16.21 16.22 16.18 16.22 4,376 +0.03(+0.16%)
Nov 01, 2004 16.19 16.20 16.18 16.19 4,844 -0.01(-0.08%)
Oct 29, 2004 16.18 16.21 16.18 16.21 2,500 +0.03(+0.20%)
Oct 28, 2004 16.18 16.20 16.17 16.18 9,220 +0.02(+0.12%)
Oct 27, 2004 16.17 16.19 16.14 16.16 24,537 -0.03(-0.20%)
Oct 26, 2004 16.17 16.19 16.16 16.19 14,378 +0.02(+0.12%)
Oct 25, 2004 16.16 16.18 16.16 16.17 2,969 +0.01(+0.04%)
Oct 22, 2004 16.17 16.17 16.16 16.16 10,002 +0.00(+0.00%)
Oct 21, 2004 16.16 16.18 16.13 16.16 16,879 +0.01(+0.04%)
Oct 20, 2004 16.14 16.16 16.12 16.16 55,794 -0.01(-0.04%)
Oct 19, 2004 16.18 16.18 16.14 16.16 9,064 +0.00(+0.00%)
Oct 18, 2004 16.14 16.19 16.12 16.16 78,925 -0.01(-0.04%)
Oct 15, 2004 16.19 16.19 16.16 16.17 14,847 -0.02(-0.12%)
Oct 14, 2004 16.14 16.19 16.14 16.19 4,219 +0.01(+0.08%)
Oct 13, 2004 16.12 16.18 16.12 16.18 11,721 +0.04(+0.24%)
Oct 12, 2004 16.14 16.15 16.14 16.14 2,813 -0.01(-0.08%)
Oct 11, 2004 16.10 16.18 16.10 16.15 4,688 +0.04(+0.28%)
Oct 08, 2004 16.09 16.16 16.09 16.10 4,532 +0.02(+0.12%)
Oct 07, 2004 16.08 16.09 16.08 16.09 3,907 +0.01(+0.04%)
Oct 06, 2004 16.08 16.18 16.08 16.08 4,844 -0.04(-0.28%)
Oct 05, 2004 16.09 16.17 16.08 16.12 16,097 +0.04(+0.24%)
Oct 04, 2004 16.10 16.10 16.08 16.09 2,656 +0.01(+0.04%)
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.