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 (%)
May 30, 2008 32.08 32.21 32.05 32.21 4,336 +0.22(+0.69%)
May 29, 2008 31.70 32.00 31.70 31.99 1,800 +0.14(+0.44%)
May 28, 2008 32.72 32.72 31.78 31.85 7,150 -0.02(-0.06%)
May 27, 2008 31.94 31.94 31.81 31.87 3,000 -0.22(-0.69%)
May 26, 2008 31.69 32.80 31.69 32.09 0 +0.00(+0.00%)
May 23, 2008 31.69 32.80 31.69 32.09 16,795 -0.40(-1.23%)
May 22, 2008 32.60 33.10 32.49 32.49 2,084 +0.17(+0.54%)
May 21, 2008 32.30 32.78 32.30 32.32 3,514 -0.52(-1.59%)
May 20, 2008 32.77 33.05 32.33 32.84 18,172 -0.21(-0.64%)
May 19, 2008 33.21 33.59 32.83 33.05 9,080 +0.34(+1.04%)
May 16, 2008 32.63 32.89 32.54 32.71 13,809 +0.40(+1.23%)
May 15, 2008 32.37 32.45 32.24 32.31 7,300 +0.11(+0.34%)
May 14, 2008 32.34 32.34 32.14 32.20 599 +0.06(+0.19%)
May 13, 2008 32.11 32.21 32.11 32.14 4,500 -0.06(-0.19%)
May 12, 2008 32.27 32.27 32.20 32.20 1,253 +0.12(+0.37%)
May 09, 2008 32.04 32.08 32.04 32.08 700 -0.21(-0.65%)
May 08, 2008 32.07 32.29 32.07 32.29 1,460 +0.20(+0.62%)
May 07, 2008 32.05 32.37 32.05 32.09 6,640 +0.04(+0.12%)
May 06, 2008 32.50 32.54 31.46 32.05 10,153 -0.23(-0.71%)
May 05, 2008 32.25 32.28 32.25 32.28 1,590 +0.22(+0.69%)
May 02, 2008 32.45 32.45 32.06 32.06 1,800 +0.24(+0.75%)
May 01, 2008 31.84 31.85 31.77 31.82 5,688 -0.17(-0.52%)
Apr 30, 2008 32.03 32.03 31.94 31.99 12,700 +0.56(+1.77%)
Apr 29, 2008 31.95 31.99 31.30 31.43 5,000 -0.61(-1.90%)
Apr 28, 2008 32.08 32.18 32.03 32.04 2,455 +0.14(+0.44%)
Apr 25, 2008 31.87 32.79 31.65 31.90 6,706 +0.17(+0.54%)
Apr 24, 2008 31.21 31.73 31.12 31.73 4,400 +0.09(+0.28%)
Apr 23, 2008 31.31 31.93 31.22 31.64 4,888 +0.08(+0.25%)
Apr 22, 2008 32.86 32.86 31.31 31.56 5,200 -0.03(-0.09%)
Apr 21, 2008 31.57 31.89 31.39 31.59 900 +0.16(+0.51%)
Apr 18, 2008 31.35 31.43 31.33 31.43 2,400 +0.19(+0.61%)
Apr 17, 2008 31.28 31.34 31.10 31.24 1,800 -0.31(-0.98%)
Apr 16, 2008 30.08 31.55 30.08 31.55 2,900 +0.98(+3.21%)
Apr 15, 2008 30.69 30.69 30.49 30.57 1,100 +0.17(+0.56%)
Apr 14, 2008 30.40 30.53 30.40 30.40 1,800 -0.01(-0.03%)
Apr 11, 2008 31.25 31.25 30.41 30.41 4,300 -0.45(-1.46%)
Apr 10, 2008 30.79 30.90 30.70 30.86 15,700 -0.11(-0.36%)
Apr 09, 2008 31.19 31.19 30.82 30.97 4,500 +0.24(+0.77%)
Apr 08, 2008 31.14 31.14 30.72 30.73 3,600 -0.84(-2.65%)
Apr 07, 2008 31.70 31.70 31.05 31.57 4,400 +0.42(+1.35%)
Apr 04, 2008 31.28 31.28 30.85 31.15 2,100 +0.04(+0.13%)
Apr 03, 2008 30.90 31.29 30.90 31.11 4,300 +0.16(+0.52%)
Apr 02, 2008 31.07 31.11 30.85 30.95 2,100 +0.09(+0.29%)
Apr 01, 2008 30.60 31.04 30.13 30.86 10,000 +0.79(+2.63%)
Mar 31, 2008 30.15 30.37 30.07 30.07 1,000 +0.15(+0.50%)
Mar 28, 2008 30.65 30.67 29.85 29.92 18,200 -0.42(-1.39%)
Mar 27, 2008 30.47 30.47 30.34 30.34 2,500 +0.24(+0.81%)
Mar 26, 2008 30.13 30.29 30.06 30.10 5,700 -0.32(-1.05%)
Mar 25, 2008 30.57 30.57 30.13 30.42 5,300 +0.72(+2.42%)
Mar 24, 2008 29.70 30.02 29.40 29.70 12,100 +0.34(+1.16%)
Mar 21, 2008 28.40 31.00 28.40 29.36 45,200 +0.00(+0.00%)
Mar 20, 2008 28.40 31.00 28.40 29.36 45,200 +0.66(+2.30%)
Mar 19, 2008 29.25 29.48 28.55 28.70 10,900 -0.83(-2.81%)
Mar 18, 2008 29.42 29.62 28.44 29.53 27,900 +0.42(+1.44%)
Mar 17, 2008 28.32 29.20 28.32 29.11 3,300 -0.68(-2.28%)
Mar 14, 2008 30.95 30.95 29.40 29.79 15,900 -0.33(-1.10%)
Mar 13, 2008 29.60 30.15 29.14 30.12 23,800 +0.52(+1.76%)
Mar 12, 2008 30.05 30.05 29.40 29.60 2,200 -0.25(-0.84%)
Mar 11, 2008 29.65 29.91 28.24 29.85 20,200 +0.85(+2.93%)
Mar 10, 2008 29.01 29.36 29.00 29.00 900 -0.65(-2.19%)
Mar 07, 2008 29.60 30.00 29.40 29.65 20,600 -0.26(-0.87%)
Mar 06, 2008 30.15 30.15 29.90 29.91 3,300 -0.25(-0.83%)
Mar 05, 2008 30.10 30.65 30.03 30.16 18,700 +0.48(+1.62%)
Mar 04, 2008 29.95 30.00 28.85 29.68 21,400 -0.94(-3.07%)
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.