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 (%)
Aug 31, 2020 27.07 27.12 26.90 26.92 2,015,523 +0.00(+0.00%)
Aug 27, 2020 26.92 26.92 26.92 0 -0.28(-1.03%)
Aug 26, 2020 27.01 27.22 26.99 27.20 1,582,438 +0.21(+0.77%)
Aug 25, 2020 27.11 27.11 26.85 26.99 1,271,193 +0.03(+0.10%)
Aug 24, 2020 27.01 27.01 26.85 26.97 4,538,374 +0.33(+1.22%)
Aug 21, 2020 26.50 26.65 26.47 26.64 1,592,446 -0.14(-0.51%)
Aug 20, 2020 26.58 26.80 26.54 26.78 1,714,570 -0.08(-0.30%)
Aug 19, 2020 27.08 27.11 26.83 26.86 2,026,190 -0.12(-0.44%)
Aug 18, 2020 27.08 27.10 26.88 26.98 2,000,609 -0.02(-0.07%)
Aug 17, 2020 26.93 27.02 26.91 26.99 1,751,682 +0.19(+0.71%)
Aug 14, 2020 26.77 26.84 26.72 26.80 1,849,784 -0.13(-0.47%)
Aug 13, 2020 27.02 27.09 26.87 26.93 3,591,431 -0.12(-0.43%)
Aug 12, 2020 26.99 27.16 26.96 27.05 2,404,063 +0.55(+2.08%)
Aug 11, 2020 26.86 26.87 26.49 26.50 8,488,090 +0.07(+0.27%)
Aug 10, 2020 26.35 26.44 26.29 26.42 1,983,207 +0.10(+0.38%)
Aug 07, 2020 26.21 26.33 26.16 26.33 1,816,733 -0.12(-0.44%)
Aug 06, 2020 26.30 26.47 26.24 26.44 1,995,689 +0.05(+0.17%)
Aug 05, 2020 26.43 26.54 26.35 26.40 5,199,767 +0.16(+0.62%)
Aug 04, 2020 25.97 26.23 25.95 26.23 2,692,390 +0.22(+0.83%)
Aug 03, 2020 25.84 26.04 25.76 26.02 1,968,763 +0.40(+1.55%)
Jul 31, 2020 25.95 25.97 25.42 25.62 3,278,631 -0.49(-1.87%)
Jul 30, 2020 25.86 26.14 25.66 26.11 2,411,448 -0.32(-1.20%)
Jul 29, 2020 26.30 26.49 26.24 26.42 1,597,213 +0.25(+0.97%)
Jul 28, 2020 26.19 26.30 26.14 26.17 2,502,159 -0.14(-0.52%)
Jul 27, 2020 26.19 26.34 26.18 26.31 1,728,889 +0.35(+1.36%)
Jul 24, 2020 25.95 26.01 25.87 25.95 2,206,499 -0.12(-0.45%)
Jul 23, 2020 26.24 26.33 26.00 26.07 2,298,554 -0.23(-0.86%)
Jul 22, 2020 26.19 26.32 26.18 26.30 1,163,888 +0.08(+0.31%)
Jul 21, 2020 26.28 26.38 26.20 26.22 1,550,833 +0.07(+0.28%)
Jul 20, 2020 26.00 26.15 25.95 26.14 1,245,229 +0.16(+0.63%)
Jul 17, 2020 25.92 26.01 25.85 25.98 1,673,362 +0.14(+0.53%)
Jul 16, 2020 25.85 25.95 25.80 25.85 2,230,727 -0.15(-0.59%)
Jul 15, 2020 26.08 26.18 25.94 26.00 3,638,465 +0.28(+1.09%)
Jul 14, 2020 25.38 25.75 25.36 25.72 3,931,574 +0.34(+1.35%)
Jul 13, 2020 25.66 25.82 25.33 25.38 2,086,040 -0.14(-0.53%)
Jul 10, 2020 25.36 25.54 25.28 25.51 2,611,077 +0.23(+0.89%)
Jul 09, 2020 25.52 25.57 25.10 25.28 2,190,394 -0.27(-1.06%)
Jul 08, 2020 25.38 25.56 25.31 25.56 2,342,406 +0.18(+0.71%)
Jul 07, 2020 25.49 25.60 25.36 25.38 1,496,079 -0.36(-1.41%)
Jul 06, 2020 25.68 25.76 25.60 25.74 1,975,669 +0.42(+1.64%)
Jul 02, 2020 25.41 25.53 25.28 25.32 1,861,391 +0.24(+0.94%)
Jul 01, 2020 24.97 25.15 24.94 25.09 3,257,190 +0.10(+0.40%)
Jun 30, 2020 24.81 25.07 24.80 24.99 2,608,216 -0.02(-0.07%)
Jun 29, 2020 24.92 25.03 24.76 25.00 9,333,870 +0.21(+0.84%)
Jun 26, 2020 25.09 25.11 24.76 24.80 1,780,144 -0.37(-1.47%)
Jun 25, 2020 24.85 25.18 24.73 25.17 2,557,829 +0.31(+1.24%)
Jun 24, 2020 25.19 25.25 24.76 24.86 2,297,702 -0.58(-2.28%)
Jun 23, 2020 25.60 25.66 25.43 25.44 2,317,043 +0.10(+0.39%)
Jun 22, 2020 25.19 25.38 25.11 25.34 3,846,209 +0.29(+1.18%)
Jun 19, 2020 25.43 25.43 25.00 25.04 2,552,252 -0.12(-0.46%)
Jun 18, 2020 25.09 25.26 25.06 25.16 1,339,552 -0.14(-0.57%)
Jun 17, 2020 25.40 25.42 25.21 25.30 3,382,286 +0.09(+0.35%)
Jun 16, 2020 25.42 25.46 24.96 25.21 2,652,139 +0.33(+1.33%)
Jun 15, 2020 24.30 24.94 24.23 24.88 3,656,002 +0.10(+0.40%)
Jun 12, 2020 25.02 25.09 24.45 24.79 6,164,654 +0.39(+1.61%)
Jun 11, 2020 25.11 25.16 24.34 24.39 3,773,300 -1.41(-5.48%)
Jun 10, 2020 25.95 26.01 25.70 25.81 3,004,868 -0.05(-0.21%)
Jun 09, 2020 25.73 25.94 25.69 25.86 4,853,906 -0.36(-1.37%)
Jun 08, 2020 26.02 26.22 25.86 26.22 4,432,253 +0.35(+1.35%)
Jun 05, 2020 25.89 26.06 25.82 25.87 3,113,843 +0.47(+1.83%)
Jun 04, 2020 25.37 25.54 25.31 25.40 3,519,140 -0.13(-0.53%)
Jun 03, 2020 25.29 25.60 25.26 25.54 4,857,674 +0.57(+2.29%)
Jun 02, 2020 24.87 25.00 24.82 24.96 4,320,666 +0.27(+1.09%)
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.