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

36.39 USD +0.09 (+0.25%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.54 20.16 18.34 19.23 9,624 +0.37(+1.97%)
Oct 30, 2008 19.20 19.28 18.35 18.86 19,528 +0.16(+0.85%)
Oct 29, 2008 17.28 18.70 17.28 18.70 12,527 +0.70(+3.89%)
Oct 28, 2008 17.08 18.00 16.20 18.00 22,483 +2.10(+13.21%)
Oct 27, 2008 16.98 17.00 15.90 15.90 46,078 -0.56(-3.40%)
Oct 24, 2008 16.50 17.20 16.45 16.46 18,099 -1.26(-7.11%)
Oct 23, 2008 18.25 19.70 16.90 17.72 84,336 +0.14(+0.80%)
Oct 22, 2008 17.94 18.38 17.05 17.58 37,570 -1.15(-6.14%)
Oct 21, 2008 19.70 19.80 18.53 18.73 28,776 -1.15(-5.78%)
Oct 20, 2008 18.56 21.46 18.42 19.88 70,587 +0.76(+3.97%)
Oct 17, 2008 19.75 19.75 18.74 19.12 11,417 +0.07(+0.37%)
Oct 16, 2008 17.62 19.20 17.62 19.05 21,846 +0.56(+3.03%)
Oct 15, 2008 21.00 21.29 18.40 18.49 46,336 -2.81(-13.19%)
Oct 14, 2008 22.69 23.77 20.58 21.30 116,826 +0.54(+2.60%)
Oct 13, 2008 20.04 20.76 19.14 20.76 21,046 +2.52(+13.82%)
Oct 10, 2008 17.98 18.50 16.47 18.24 24,073 -1.15(-5.93%)
Oct 09, 2008 20.80 21.30 19.39 19.39 36,099 -0.73(-3.63%)
Oct 08, 2008 19.81 21.03 19.55 20.12 31,360 -1.08(-5.09%)
Oct 07, 2008 23.61 23.61 20.61 21.20 46,201 -0.32(-1.50%)
Oct 06, 2008 23.94 23.94 20.59 21.52 77,178 -1.37(-5.98%)
Oct 03, 2008 22.98 24.12 22.70 22.89 24,054 +0.06(+0.26%)
Oct 02, 2008 23.99 23.99 22.43 22.83 37,096 -1.35(-5.58%)
Oct 01, 2008 23.94 25.50 23.61 24.18 32,503 +0.18(+0.75%)
Sep 30, 2008 22.27 32.30 22.27 24.00 58,143 +1.05(+4.58%)
Sep 29, 2008 26.22 26.22 22.22 22.95 22,838 -2.33(-9.22%)
Sep 26, 2008 25.60 26.96 25.20 25.28 0 -0.71(-2.73%)
Sep 25, 2008 24.80 26.40 24.80 25.99 42,134 +0.43(+1.68%)
Sep 24, 2008 25.96 26.10 24.50 25.56 51,829 -0.04(-0.16%)
Sep 23, 2008 26.00 27.75 24.93 25.60 77,659 -0.82(-3.10%)
Sep 22, 2008 28.82 28.82 25.90 26.42 41,942 -1.58(-5.64%)
Sep 19, 2008 26.71 29.46 26.50 28.00 0 +2.82(+11.18%)
Sep 18, 2008 26.47 28.97 24.20 25.18 210,788 +0.71(+2.92%)
Sep 17, 2008 23.38 25.00 23.38 24.47 58,745 +0.13(+0.53%)
Sep 16, 2008 25.17 25.90 23.77 24.34 26,547 -1.21(-4.74%)
Sep 15, 2008 24.44 29.14 24.44 25.55 35,470 -0.14(-0.54%)
Sep 12, 2008 25.40 25.71 25.38 25.69 1,803 +0.83(+3.34%)
Sep 11, 2008 24.64 26.00 24.64 24.86 7,700 -0.49(-1.93%)
Sep 10, 2008 25.15 25.35 25.15 25.35 1,560 +0.10(+0.40%)
Sep 09, 2008 25.75 26.10 25.25 25.25 11,780 -0.55(-2.13%)
Sep 08, 2008 26.89 26.89 25.45 25.80 9,050 +0.20(+0.78%)
Sep 05, 2008 25.36 25.60 25.36 25.60 0 -0.38(-1.46%)
Sep 04, 2008 26.06 26.17 25.86 25.98 4,319 -0.40(-1.52%)
Sep 03, 2008 26.89 26.99 26.36 26.38 6,219 -0.81(-2.98%)
Sep 02, 2008 27.16 27.48 27.16 27.19 3,244 +0.11(+0.41%)
Aug 29, 2008 28.45 28.45 27.08 27.08 32,441 -0.62(-2.24%)
Aug 28, 2008 27.98 28.00 27.70 27.70 6,543 -0.29(-1.04%)
Aug 27, 2008 27.20 28.30 27.10 27.99 56,553 +0.96(+3.55%)
Aug 26, 2008 27.07 27.07 27.00 27.03 7,114 -0.20(-0.73%)
Aug 25, 2008 27.07 27.27 26.79 27.23 13,696 -0.07(-0.26%)
Aug 22, 2008 27.29 27.40 26.99 27.30 14,399 +0.48(+1.79%)
Aug 21, 2008 26.90 27.40 26.14 26.82 20,700 +0.20(+0.75%)
Aug 20, 2008 26.64 26.82 26.50 26.62 11,905 +0.06(+0.23%)
Aug 19, 2008 26.14 26.56 26.14 26.56 6,401 -0.24(-0.90%)
Aug 18, 2008 27.09 27.78 26.80 26.80 5,726 +0.07(+0.28%)
Aug 15, 2008 27.19 27.19 26.73 26.73 0 -0.47(-1.71%)
Aug 14, 2008 28.53 28.53 27.19 27.19 2,542 -0.38(-1.38%)
Aug 13, 2008 27.39 28.73 27.20 27.57 13,559 -0.05(-0.18%)
Aug 12, 2008 27.62 27.80 27.51 27.62 7,353 -0.17(-0.61%)
Aug 11, 2008 27.60 27.91 27.56 27.79 8,186 +0.05(+0.18%)
Aug 08, 2008 26.99 27.87 26.99 27.74 2,495 +0.02(+0.07%)
Aug 07, 2008 28.01 28.01 27.71 27.72 1,982 -0.53(-1.87%)
Aug 06, 2008 29.06 29.06 27.95 28.25 4,815 +0.35(+1.25%)
Aug 05, 2008 27.85 27.93 27.10 27.90 15,425 +0.21(+0.76%)
Aug 04, 2008 27.71 27.71 27.69 27.69 717 -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.