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

36.44 USD +0.24 (+0.66%)
Official Closing Price Updated: 5:30 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.30 23.33 23.14 23.26 66,305 +0.14(+0.61%)
Jan 30, 2012 23.02 23.12 22.99 23.12 16,003 -0.21(-0.90%)
Jan 27, 2012 23.23 23.34 23.09 23.33 67,567 -0.05(-0.21%)
Jan 26, 2012 23.54 23.57 23.33 23.38 13,011 -0.02(-0.09%)
Jan 25, 2012 22.88 23.43 22.88 23.40 28,283 +0.40(+1.74%)
Jan 24, 2012 22.96 23.14 22.96 23.00 19,949 -0.17(-0.73%)
Jan 23, 2012 23.04 23.31 23.04 23.17 25,246 +0.16(+0.70%)
Jan 20, 2012 22.97 23.02 22.89 23.01 17,571 +0.12(+0.52%)
Jan 19, 2012 22.80 22.96 22.80 22.89 31,143 +0.24(+1.06%)
Jan 18, 2012 22.33 22.72 22.31 22.65 444,749 +0.53(+2.40%)
Jan 17, 2012 22.23 22.33 22.12 22.12 11,308 +0.18(+0.82%)
Jan 13, 2012 22.00 22.00 21.75 21.94 29,477 -0.22(-0.99%)
Jan 12, 2012 22.20 22.29 22.07 22.16 61,254 +0.03(+0.13%)
Jan 11, 2012 22.01 22.14 22.01 22.13 5,755 -0.15(-0.66%)
Jan 10, 2012 22.25 22.29 22.11 22.28 26,270 +0.47(+2.15%)
Jan 09, 2012 21.89 21.89 21.71 21.81 20,307 +0.04(+0.18%)
Jan 06, 2012 21.95 22.00 21.72 21.77 20,376 -0.30(-1.36%)
Jan 05, 2012 21.88 22.08 21.84 22.07 17,112 -0.23(-1.03%)
Jan 04, 2012 22.38 22.38 22.14 22.30 72,756 +0.51(+2.34%)
Dec 30, 2011 21.66 21.90 21.62 21.79 61,275 +0.13(+0.60%)
Dec 29, 2011 21.55 21.71 21.39 21.66 110,199 +0.17(+0.81%)
Dec 28, 2011 21.67 21.67 21.45 21.49 6,798 -0.34(-1.58%)
Dec 27, 2011 21.85 21.93 21.75 21.83 9,625 +0.04(+0.18%)
Dec 23, 2011 22.00 22.04 21.74 21.79 75,931 +0.13(+0.60%)
Dec 21, 2011 21.66 21.66 21.40 21.66 47,031 +0.03(+0.14%)
Dec 20, 2011 21.52 21.72 21.52 21.63 27,217 +0.65(+3.10%)
Dec 19, 2011 21.32 21.36 20.98 20.98 224,690 -0.27(-1.27%)
Dec 16, 2011 21.46 21.46 21.21 21.25 36,826 -0.33(-1.53%)
Dec 15, 2011 21.74 21.85 21.51 21.58 121,937 +0.00(+0.00%)
Dec 14, 2011 21.72 21.81 21.54 21.58 21,156 -0.41(-1.86%)
Dec 13, 2011 22.24 22.42 21.84 21.99 42,690 -0.16(-0.72%)
Dec 12, 2011 22.32 22.35 22.04 22.15 10,513 -0.65(-2.85%)
Dec 09, 2011 22.48 22.93 22.48 22.80 100,898 +0.49(+2.20%)
Dec 08, 2011 22.71 22.82 22.29 22.31 94,563 -0.71(-3.08%)
Dec 07, 2011 22.80 23.18 22.70 23.02 15,200 +0.09(+0.39%)
Dec 06, 2011 22.83 22.99 22.78 22.93 11,429 -0.04(-0.17%)
Dec 05, 2011 23.05 23.16 22.97 22.97 16,056 +0.14(+0.61%)
Dec 02, 2011 23.02 23.02 22.70 22.83 35,256 +0.10(+0.44%)
Dec 01, 2011 22.83 22.97 22.63 22.73 19,457 -0.22(-0.96%)
Nov 30, 2011 22.80 22.97 22.67 22.95 49,731 +1.10(+5.04%)
Nov 29, 2011 21.87 21.94 21.78 21.85 6,074 +0.15(+0.68%)
Nov 28, 2011 21.75 21.79 21.57 21.70 15,235 +0.76(+3.63%)
Nov 25, 2011 20.97 21.21 20.89 20.94 7,548 -0.06(-0.29%)
Nov 23, 2011 21.34 21.42 21.00 21.00 53,822 -0.63(-2.91%)
Nov 22, 2011 21.68 21.81 21.53 21.63 39,130 -0.06(-0.28%)
Nov 21, 2011 21.71 21.81 21.38 21.69 51,372 -0.52(-2.33%)
Nov 18, 2011 22.31 22.35 22.12 22.21 11,902 +0.14(+0.63%)
Nov 17, 2011 22.54 22.59 22.05 22.07 26,228 -0.40(-1.78%)
Nov 16, 2011 22.51 22.76 22.43 22.47 45,802 -0.32(-1.40%)
Nov 15, 2011 22.71 22.86 22.59 22.79 18,291 +0.02(+0.09%)
Nov 14, 2011 22.84 22.97 22.66 22.77 9,108 -0.40(-1.73%)
Nov 11, 2011 22.86 23.30 22.86 23.17 14,129 +0.62(+2.73%)
Nov 10, 2011 22.69 22.76 22.42 22.55 39,686 +0.17(+0.78%)
Nov 09, 2011 22.63 22.75 22.33 22.38 21,577 -1.18(-4.99%)
Nov 08, 2011 23.33 23.56 23.17 23.56 23,603 +0.26(+1.10%)
Nov 07, 2011 23.06 23.30 22.97 23.30 17,156 +0.17(+0.73%)
Nov 04, 2011 23.28 23.28 22.93 23.13 9,076 -0.33(-1.39%)
Nov 03, 2011 23.19 23.49 22.90 23.46 20,928 +0.61(+2.66%)
Nov 02, 2011 22.87 22.91 22.66 22.85 11,631 +0.25(+1.11%)
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.