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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.43 20.50 20.26 20.33 72,566 -0.07(-0.35%)
May 27, 2016 20.42 20.40 20.40 20.40 56,447 -0.03(-0.15%)
May 26, 2016 20.48 20.48 20.38 20.43 59,272 +0.02(+0.12%)
May 25, 2016 20.29 20.42 20.29 20.41 88,140 +0.23(+1.13%)
May 24, 2016 20.03 20.20 20.03 20.18 129,909 +0.26(+1.30%)
May 23, 2016 19.90 19.99 19.90 19.92 79,557 -0.03(-0.16%)
May 20, 2016 20.01 20.02 19.95 19.96 44,626 +0.09(+0.48%)
May 19, 2016 19.86 19.87 19.76 19.86 65,891 -0.12(-0.59%)
May 18, 2016 19.99 20.18 19.91 19.98 88,946 -0.02(-0.08%)
May 17, 2016 20.10 20.14 19.98 19.99 225,218 -0.07(-0.35%)
May 16, 2016 19.88 20.09 19.88 20.07 135,192 +0.22(+1.11%)
May 13, 2016 19.88 19.96 19.79 19.85 106,739 -0.22(-1.10%)
May 12, 2016 20.08 20.12 20.00 20.07 90,854 -0.04(-0.20%)
May 11, 2016 20.08 20.19 20.07 20.10 88,234 -0.12(-0.58%)
May 10, 2016 20.11 20.24 20.11 20.22 1,187,961 +0.30(+1.50%)
May 09, 2016 19.97 19.99 19.92 19.92 78,317 -0.07(-0.35%)
May 06, 2016 19.87 20.02 19.86 19.99 80,767 +0.06(+0.28%)
May 05, 2016 19.99 20.06 19.90 19.94 95,493 -0.07(-0.33%)
May 04, 2016 20.06 20.06 19.96 20.01 88,314 -0.20(-0.99%)
May 03, 2016 20.37 20.37 20.19 20.21 99,886 -0.35(-1.68%)
May 02, 2016 20.54 20.58 20.48 20.55 93,486 +0.15(+0.73%)
Apr 29, 2016 20.50 20.50 20.32 20.40 58,230 -0.07(-0.34%)
Apr 28, 2016 20.46 20.64 20.44 20.47 72,047 -0.25(-1.22%)
Apr 27, 2016 20.64 20.77 20.62 20.73 38,680 +0.03(+0.15%)
Apr 26, 2016 20.69 20.71 20.62 20.69 47,923 +0.09(+0.42%)
Apr 25, 2016 20.61 20.62 20.56 20.61 41,238 -0.11(-0.53%)
Apr 22, 2016 20.67 20.76 20.62 20.72 67,918 +0.04(+0.19%)
Apr 21, 2016 20.77 20.78 20.66 20.68 103,846 -0.13(-0.61%)
Apr 20, 2016 20.82 20.91 20.75 20.80 78,079 -0.01(-0.04%)
Apr 19, 2016 20.73 20.83 20.70 20.81 112,024 +0.35(+1.73%)
Apr 18, 2016 20.26 20.46 20.26 20.46 1,593,067 +0.17(+0.85%)
Apr 15, 2016 20.32 20.36 20.27 20.29 93,737 -0.05(-0.23%)
Apr 14, 2016 20.40 20.40 20.32 20.33 57,133 +0.02(+0.08%)
Apr 13, 2016 20.28 20.35 20.24 20.32 77,509 +0.32(+1.61%)
Apr 12, 2016 19.94 20.07 19.79 19.99 2,397,090 +0.22(+1.11%)
Apr 11, 2016 19.86 19.90 19.77 19.77 62,804 +0.07(+0.36%)
Apr 08, 2016 19.71 19.79 19.68 19.70 138,579 +0.35(+1.83%)
Apr 07, 2016 19.44 19.50 19.28 19.35 113,671 -0.25(-1.28%)
Apr 06, 2016 19.36 19.61 19.35 19.60 143,630 +0.29(+1.51%)
Apr 05, 2016 19.35 19.36 19.29 19.31 71,620 -0.36(-1.84%)
Apr 04, 2016 19.73 19.75 19.66 19.67 354,703 -0.03(-0.16%)
Apr 01, 2016 19.53 19.73 19.47 19.70 79,205 -0.20(-1.03%)
Mar 31, 2016 20.05 20.06 19.91 19.91 109,014 -0.19(-0.94%)
Mar 30, 2016 20.10 20.18 20.06 20.10 48,274 +0.21(+1.07%)
Mar 29, 2016 19.59 19.92 19.58 19.88 78,791 +0.22(+1.12%)
Mar 28, 2016 19.76 19.76 19.62 19.66 83,472 +0.09(+0.44%)
Mar 24, 2016 19.48 19.58 19.58 19.58 66,364 -0.11(-0.56%)
Mar 23, 2016 19.85 19.85 19.68 19.69 81,382 -0.25(-1.26%)
Mar 22, 2016 19.80 19.96 19.80 19.94 93,498 +0.02(+0.08%)
Mar 21, 2016 19.90 19.98 19.88 19.92 81,030 -0.06(-0.31%)
Mar 18, 2016 20.03 20.04 19.94 19.99 44,968 -0.05(-0.24%)
Mar 17, 2016 19.86 20.06 19.82 20.03 67,516 +0.20(+1.03%)
Mar 16, 2016 19.50 19.83 19.50 19.83 36,614 +0.20(+1.04%)
Mar 15, 2016 19.61 19.63 19.55 19.62 33,010 -0.22(-1.11%)
Mar 14, 2016 19.80 19.86 19.78 19.85 29,425 -0.01(-0.04%)
Mar 11, 2016 19.69 19.87 19.69 19.85 101,256 +0.49(+2.52%)
Mar 10, 2016 19.56 19.65 19.22 19.37 70,571 -0.05(-0.24%)
Mar 09, 2016 19.39 19.46 19.33 19.41 1,422,732 +0.12(+0.61%)
Mar 08, 2016 19.40 19.40 19.28 19.29 150,039 -0.21(-1.09%)
Mar 07, 2016 19.33 19.58 19.25 19.51 63,948 -0.02(-0.08%)
Mar 04, 2016 19.48 19.61 19.47 19.52 81,634 +0.15(+0.77%)
Mar 03, 2016 19.21 19.37 19.21 19.37 204,710 +0.24(+1.27%)
Mar 02, 2016 19.00 19.14 18.97 19.13 102,319 +0.11(+0.58%)
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.