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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 16.34 16.41 16.31 16.32 52,025 -0.03(-0.18%)
Jul 30, 2012 16.38 16.42 16.31 16.35 37,735 -0.04(-0.27%)
Jul 27, 2012 16.24 16.45 16.22 16.39 487,266 +0.33(+2.04%)
Jul 26, 2012 16.00 16.07 16.00 16.07 109,225 +0.40(+2.56%)
Jul 25, 2012 15.61 15.68 15.55 15.66 39,353 +0.12(+0.80%)
Jul 24, 2012 15.64 15.64 15.48 15.54 328,012 -0.14(-0.88%)
Jul 23, 2012 15.61 15.74 15.58 15.68 280,476 -0.36(-2.27%)
Jul 20, 2012 16.12 16.18 16.04 16.04 13,748 -0.33(-2.04%)
Jul 19, 2012 16.35 16.43 16.32 16.38 18,105 +0.16(+0.99%)
Jul 18, 2012 16.05 16.28 16.05 16.22 31,676 +0.09(+0.59%)
Jul 17, 2012 16.14 16.17 15.99 16.12 406,304 +0.05(+0.32%)
Jul 16, 2012 15.98 16.13 15.98 16.07 13,507 -0.01(-0.05%)
Jul 13, 2012 15.87 16.12 15.87 16.08 91,998 +0.19(+1.19%)
Jul 12, 2012 15.85 15.91 15.75 15.89 623,907 -0.16(-1.00%)
Jul 11, 2012 16.03 16.09 15.96 16.05 292,059 +0.07(+0.46%)
Jul 10, 2012 16.13 16.13 15.95 15.98 19,329 -0.11(-0.67%)
Jul 09, 2012 16.02 16.09 16.00 16.09 9,716 -0.04(-0.23%)
Jul 06, 2012 16.12 16.19 16.06 16.12 12,917 -0.22(-1.34%)
Jul 05, 2012 16.31 16.39 16.27 16.34 34,776 -0.20(-1.23%)
Jul 03, 2012 16.43 16.56 16.41 16.55 133,684 +0.17(+1.02%)
Jul 02, 2012 16.33 16.38 16.28 16.38 863,479 +0.07(+0.40%)
Jun 29, 2012 16.17 16.31 16.16 16.31 26,744 +0.55(+3.51%)
Jun 28, 2012 15.60 15.76 15.52 15.76 24,796 +0.05(+0.32%)
Jun 27, 2012 15.65 15.74 15.62 15.71 128,571 +0.11(+0.70%)
Jun 26, 2012 15.52 15.60 15.46 15.60 71,555 +0.10(+0.66%)
Jun 25, 2012 15.55 15.55 15.44 15.50 28,334 -0.33(-2.11%)
Jun 22, 2012 15.86 15.86 15.72 15.83 75,932 +0.14(+0.87%)
Jun 21, 2012 16.10 16.10 15.69 15.69 71,137 -0.45(-2.77%)
Jun 20, 2012 16.11 16.24 16.04 16.14 74,694 +0.09(+0.57%)
Jun 19, 2012 16.01 16.14 15.95 16.05 57,129 +0.28(+1.75%)
Jun 18, 2012 15.72 15.84 15.72 15.77 140,112 -0.01(-0.08%)
Jun 15, 2012 15.70 15.82 15.68 15.79 48,905 +0.16(+1.02%)
Jun 14, 2012 15.57 15.63 15.55 15.63 21,220 +0.10(+0.65%)
Jun 13, 2012 15.53 15.66 15.48 15.53 156,055 -0.07(-0.46%)
Jun 12, 2012 15.56 15.60 15.44 15.60 35,130 +0.22(+1.45%)
Jun 11, 2012 15.57 15.57 15.38 15.38 59,823 -0.12(-0.79%)
Jun 08, 2012 15.41 15.53 15.31 15.50 29,574 -0.06(-0.42%)
Jun 07, 2012 15.83 15.83 15.56 15.56 82,553 -0.01(-0.09%)
Jun 06, 2012 15.41 15.58 15.40 15.58 42,671 +0.40(+2.65%)
Jun 05, 2012 15.07 15.18 15.06 15.18 21,330 +0.14(+0.91%)
Jun 04, 2012 15.04 15.10 14.92 15.04 49,915 +0.10(+0.67%)
Jun 01, 2012 15.05 15.15 14.93 14.94 211,073 -0.37(-2.44%)
May 31, 2012 15.32 15.35 15.18 15.31 90,013 +0.06(+0.38%)
May 30, 2012 15.42 15.42 15.25 15.25 25,975 -0.38(-2.43%)
May 29, 2012 15.69 15.71 15.51 15.63 52,977 +0.22(+1.40%)
May 25, 2012 15.46 15.50 15.40 15.42 57,039 -0.08(-0.51%)
May 24, 2012 15.56 15.56 15.41 15.50 23,074 -0.01(-0.09%)
May 23, 2012 15.48 15.54 15.30 15.51 19,463 -0.17(-1.05%)
May 22, 2012 15.79 15.88 15.63 15.68 60,129 -0.06(-0.36%)
May 21, 2012 15.56 15.76 15.53 15.73 57,762 +0.31(+2.00%)
May 18, 2012 15.61 15.61 15.43 15.43 73,251 -0.17(-1.06%)
May 17, 2012 15.73 15.73 15.59 15.59 19,710 -0.14(-0.91%)
May 16, 2012 15.89 15.96 15.73 15.73 89,937 -0.19(-1.22%)
May 15, 2012 16.06 16.11 15.89 15.93 124,818 -0.19(-1.16%)
May 14, 2012 16.17 16.21 16.12 16.12 147,289 -0.28(-1.71%)
May 11, 2012 16.32 16.57 16.32 16.40 30,647 -0.14(-0.83%)
May 10, 2012 16.58 16.61 16.50 16.53 573,045 +0.09(+0.52%)
May 09, 2012 16.33 16.49 16.22 16.45 622,934 -0.20(-1.21%)
May 08, 2012 16.69 16.69 16.46 16.65 111,315 -0.23(-1.36%)
May 07, 2012 16.81 16.88 16.76 16.88 3,804,744 +0.10(+0.60%)
May 04, 2012 16.95 16.95 16.75 16.78 23,715 -0.29(-1.68%)
May 03, 2012 17.16 17.16 17.04 17.06 24,254 -0.12(-0.71%)
May 02, 2012 17.10 17.21 17.10 17.19 32,391 -0.20(-1.16%)
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.