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 (%)
Mar 31, 2008 20.49 20.64 20.43 20.43 1,471 +0.10(+0.50%)
Mar 28, 2008 20.83 20.84 20.29 20.33 26,781 -0.29(-1.39%)
Mar 27, 2008 20.71 20.71 20.62 20.62 3,678 +0.17(+0.81%)
Mar 26, 2008 20.48 20.58 20.43 20.46 8,387 -0.22(-1.05%)
Mar 25, 2008 20.77 20.77 20.48 20.67 7,798 +0.49(+2.42%)
Mar 24, 2008 20.18 20.40 19.98 20.18 17,805 +0.23(+1.16%)
Mar 21, 2008 19.30 21.07 19.30 19.95 66,511 +0.00(+0.00%)
Mar 20, 2008 19.30 21.07 19.30 19.95 66,511 +0.45(+2.30%)
Mar 19, 2008 19.88 20.03 19.40 19.50 16,039 -0.56(-2.81%)
Mar 18, 2008 19.99 20.13 19.33 20.07 41,054 +0.29(+1.44%)
Mar 17, 2008 19.25 19.84 19.25 19.78 4,855 -0.46(-2.28%)
Mar 14, 2008 21.03 21.03 19.98 20.24 23,396 -0.22(-1.10%)
Mar 13, 2008 20.12 20.49 19.80 20.47 35,021 +0.35(+1.76%)
Mar 12, 2008 20.42 20.42 19.98 20.12 3,237 -0.17(-0.84%)
Mar 11, 2008 20.15 20.33 19.19 20.29 29,724 +0.58(+2.93%)
Mar 10, 2008 19.71 19.95 19.71 19.71 1,324 -0.44(-2.19%)
Mar 07, 2008 20.12 20.39 19.98 20.15 30,312 -0.18(-0.87%)
Mar 06, 2008 20.49 20.49 20.32 20.33 4,855 -0.17(-0.83%)
Mar 05, 2008 20.46 20.83 20.41 20.50 27,517 +0.33(+1.62%)
Mar 04, 2008 20.35 20.39 19.61 20.17 31,490 -0.64(-3.07%)
Mar 03, 2008 21.39 21.39 20.73 20.81 13,096 +0.01(+0.07%)
Feb 29, 2008 20.93 21.41 20.65 20.80 88,437 -0.40(-1.89%)
Feb 28, 2008 21.91 21.91 20.71 21.20 15,009 -0.14(-0.67%)
Feb 27, 2008 20.98 22.34 20.93 21.34 51,943 +0.29(+1.39%)
Feb 26, 2008 20.82 21.13 20.76 21.05 18,982 +0.48(+2.31%)
Feb 25, 2008 20.33 20.57 20.33 20.57 4,120 +0.18(+0.90%)
Feb 22, 2008 20.46 20.80 19.26 20.39 75,340 +0.12(+0.60%)
Feb 21, 2008 20.46 20.46 20.25 20.27 2,354 +0.22(+1.08%)
Feb 20, 2008 20.03 20.12 20.03 20.05 1,177 -0.28(-1.37%)
Feb 19, 2008 20.49 20.49 20.05 20.33 6,033 +0.07(+0.37%)
Feb 18, 2008 20.84 20.84 20.12 20.25 0 +0.00(+0.00%)
Feb 15, 2008 20.84 20.84 20.12 20.25 3,973 +0.10(+0.47%)
Feb 14, 2008 20.39 20.39 20.16 20.16 1,177 +0.07(+0.37%)
Feb 13, 2008 19.71 20.08 19.71 20.08 1,177 +0.27(+1.37%)
Feb 12, 2008 19.81 19.81 19.81 19.81 1,177 +0.00(+0.00%)
Feb 11, 2008 19.71 19.81 19.64 19.81 3,384 +0.20(+1.00%)
Feb 08, 2008 19.61 19.61 19.61 19.61 294 -0.10(-0.48%)
Feb 07, 2008 19.54 19.74 19.54 19.71 6,327 -0.25(-1.26%)
Feb 06, 2008 20.05 20.05 19.96 19.96 588 -0.09(-0.44%)
Feb 05, 2008 20.50 20.59 20.05 20.05 5,886 -0.85(-4.06%)
Feb 04, 2008 21.25 21.25 20.76 20.90 6,180 +0.24(+1.15%)
Feb 01, 2008 21.05 21.05 20.63 20.66 7,210 +0.20(+0.96%)
Jan 31, 2008 20.22 20.46 19.36 20.46 15,745 -0.13(-0.63%)
Jan 30, 2008 20.88 20.88 20.29 20.59 13,336 +0.31(+1.51%)
Jan 29, 2008 20.46 21.34 20.29 20.29 21,557 +0.34(+1.70%)
Jan 28, 2008 19.91 20.63 19.65 19.95 9,711 -0.22(-1.11%)
Jan 25, 2008 20.18 20.67 20.15 20.17 11,919 +0.53(+2.70%)
Jan 24, 2008 20.31 20.39 19.09 19.64 198,358 +0.07(+0.35%)
Jan 23, 2008 21.54 21.54 18.74 19.57 12,802 -0.99(-4.79%)
Jan 22, 2008 18.99 20.66 18.93 20.56 6,474 +0.03(+0.17%)
Jan 21, 2008 20.69 20.69 20.06 20.52 0 +0.00(+0.00%)
Jan 18, 2008 20.69 20.69 20.06 20.52 7,946 +0.39(+1.96%)
Jan 17, 2008 21.18 21.18 19.88 20.13 9,270 -0.46(-2.24%)
Jan 16, 2008 20.48 20.76 20.48 20.59 9,123 -0.10(-0.49%)
Jan 15, 2008 21.92 21.92 20.12 20.69 8,976 -0.89(-4.12%)
Jan 14, 2008 21.68 21.68 21.58 21.58 2,354 +0.24(+1.15%)
Jan 11, 2008 21.54 21.54 21.34 21.34 1,177 -0.54(-2.48%)
Jan 10, 2008 21.48 21.95 21.07 21.88 5,591 +0.17(+0.78%)
Jan 09, 2008 21.66 21.73 21.52 21.71 4,267 +0.03(+0.16%)
Jan 08, 2008 21.98 22.05 21.68 21.68 2,648 -0.07(-0.31%)
Jan 07, 2008 21.75 21.85 21.61 21.75 7,798 -0.15(-0.68%)
Jan 04, 2008 22.13 22.13 21.81 21.90 8,740 -0.26(-1.17%)
Jan 03, 2008 22.29 22.29 21.80 22.15 2,060 +0.07(+0.31%)
Jan 02, 2008 22.44 22.44 21.78 22.09 5,297 -0.23(-1.04%)
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.