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 (%)
Feb 27, 2004 16.42 16.46 16.42 16.42 2,813 -0.01(-0.08%)
Feb 26, 2004 16.42 16.43 16.42 16.43 1,875 +0.01(+0.08%)
Feb 25, 2004 16.40 16.42 16.40 16.42 1,250 +0.02(+0.12%)
Feb 24, 2004 16.40 16.40 16.40 16.40 10,783 +0.00(+0.00%)
Feb 23, 2004 16.40 16.44 16.40 16.40 3,750 -0.03(-0.16%)
Feb 20, 2004 16.41 16.42 16.40 16.42 3,282 +0.03(+0.16%)
Feb 19, 2004 16.46 16.46 16.40 16.40 5,157 -0.01(-0.08%)
Feb 18, 2004 16.41 16.42 16.41 16.41 1,562 -0.03(-0.19%)
Feb 17, 2004 16.40 16.44 16.40 16.44 5,470 -0.01(-0.08%)
Feb 13, 2004 16.40 16.51 16.40 16.46 10,627 +0.06(+0.35%)
Feb 12, 2004 16.40 16.44 16.40 16.40 10,783 +0.00(+0.00%)
Feb 11, 2004 16.40 16.44 16.40 16.40 13,753 -0.01(-0.08%)
Feb 10, 2004 16.41 16.47 16.41 16.41 3,438 -0.04(-0.27%)
Feb 09, 2004 16.48 16.48 16.42 16.46 937 -0.01(-0.04%)
Feb 06, 2004 16.40 16.46 16.40 16.46 1,094 +0.06(+0.39%)
Feb 05, 2004 16.43 16.44 16.40 16.40 9,533 -0.06(-0.39%)
Feb 04, 2004 16.48 16.48 16.40 16.46 7,345 +0.06(+0.39%)
Feb 03, 2004 16.42 16.45 16.40 16.40 6,251 -0.04(-0.27%)
Feb 02, 2004 16.40 16.44 16.39 16.44 20,473 +0.01(+0.04%)
Jan 30, 2004 16.38 16.44 16.38 16.44 6,564 +0.03(+0.16%)
Jan 29, 2004 16.38 16.41 16.38 16.41 2,969 +0.01(+0.08%)
Jan 28, 2004 16.35 16.41 16.35 16.40 4,532 +0.02(+0.12%)
Jan 27, 2004 16.34 16.39 16.33 16.38 23,911 +0.00(+0.00%)
Jan 26, 2004 16.34 16.38 16.34 16.38 9,064 -0.02(-0.12%)
Jan 23, 2004 16.35 16.40 16.34 16.40 12,346 +0.04(+0.23%)
Jan 22, 2004 16.34 16.47 16.34 16.36 12,034 +0.01(+0.08%)
Jan 21, 2004 16.37 16.38 16.35 16.35 38,759 -0.02(-0.12%)
Jan 20, 2004 16.32 16.37 16.32 16.37 39,540 +0.03(+0.16%)
Jan 16, 2004 16.32 16.36 16.32 16.34 8,908 +0.02(+0.12%)
Jan 15, 2004 16.32 16.36 16.32 16.32 5,782 +0.01(+0.08%)
Jan 14, 2004 16.30 16.37 16.30 16.31 16,410 -0.01(-0.04%)
Jan 13, 2004 16.30 16.34 16.30 16.32 23,911 +0.01(+0.08%)
Jan 12, 2004 16.30 16.32 16.30 16.30 6,720 -0.01(-0.08%)
Jan 09, 2004 16.27 16.32 16.27 16.32 6,407 +0.04(+0.28%)
Jan 08, 2004 16.26 16.27 16.26 16.27 10,314 +0.01(+0.04%)
Jan 07, 2004 16.26 16.26 16.26 16.26 6,095 +0.00(+0.00%)
Jan 06, 2004 16.26 16.30 16.23 16.26 7,189 -0.03(-0.16%)
Jan 05, 2004 16.25 16.29 16.22 16.29 10,627 +0.04(+0.28%)
Jan 02, 2004 16.28 16.28 16.25 16.25 7,970 +0.00(+0.00%)
Dec 31, 2003 16.25 16.25 16.25 16.25 4,063 -0.01(-0.04%)
Dec 30, 2003 16.28 16.28 16.25 16.25 3,907 -0.01(-0.08%)
Dec 29, 2003 16.25 16.26 16.25 16.26 1,406 +0.01(+0.08%)
Dec 26, 2003 16.25 16.25 16.25 16.25 781 -0.01(-0.04%)
Dec 24, 2003 16.25 16.26 16.25 16.26 2,188 +0.01(+0.08%)
Dec 23, 2003 16.23 16.25 16.23 16.25 1,562 +0.02(+0.12%)
Dec 22, 2003 16.21 16.25 16.21 16.23 9,533 -0.03(-0.16%)
Dec 19, 2003 16.21 16.25 16.21 16.25 7,658 +0.04(+0.28%)
Dec 18, 2003 16.22 16.23 16.21 16.21 12,659 +0.03(+0.16%)
Dec 17, 2003 16.25 16.26 16.23 16.18 16,879 -0.09(-0.55%)
Dec 16, 2003 16.26 16.26 16.22 16.27 8,283 +0.03(+0.16%)
Dec 15, 2003 16.25 16.25 16.25 16.25 8,752 +0.00(+0.00%)
Dec 12, 2003 16.23 16.25 16.23 16.25 4,688 +0.03(+0.20%)
Dec 11, 2003 16.19 16.25 16.19 16.21 4,063 -0.26(-1.59%)
Dec 10, 2003 16.48 16.53 16.44 16.48 13,284 -0.04(-0.27%)
Dec 09, 2003 16.52 16.52 16.52 16.52 0 +0.00(+0.00%)
Dec 08, 2003 16.51 16.51 16.51 16.52 4,219 +0.04(+0.27%)
Dec 05, 2003 16.50 16.50 16.50 16.48 4,376 +0.00(+0.00%)
Dec 04, 2003 16.46 16.52 16.42 16.48 10,940 -0.03(-0.19%)
Dec 03, 2003 16.46 16.46 16.46 16.51 14,847 -0.03(-0.19%)
Dec 02, 2003 16.52 16.54 16.51 16.54 28,913 -0.04(-0.27%)
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.