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

34.49 USD -0.46 (-1.32%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 33.39 33.39 33.16 33.22 510,917 -0.04(-0.12%)
Jan 30, 2018 33.40 33.40 33.21 33.26 679,378 -0.28(-0.83%)
Jan 29, 2018 33.61 33.61 33.48 33.54 1,266,510 -0.28(-0.83%)
Jan 26, 2018 33.72 33.84 33.68 33.82 601,725 +0.28(+0.83%)
Jan 25, 2018 33.82 33.82 33.47 33.54 640,997 -0.14(-0.42%)
Jan 24, 2018 33.78 33.80 33.56 33.68 817,344 +0.12(+0.36%)
Jan 23, 2018 33.50 33.57 33.45 33.56 724,572 +0.09(+0.27%)
Jan 22, 2018 33.33 33.47 33.29 33.47 729,128 +0.17(+0.51%)
Jan 19, 2018 33.29 33.30 33.20 33.30 1,497,395 +0.13(+0.39%)
Jan 18, 2018 33.13 33.20 33.06 33.17 2,736,624 -0.05(-0.15%)
Jan 17, 2018 33.13 33.32 33.05 33.22 1,581,748 +0.17(+0.51%)
Jan 16, 2018 33.18 33.20 33.00 33.05 1,883,016 -0.01(-0.03%)
Jan 12, 2018 33.06 33.06 33.06 0 +0.33(+1.01%)
Jan 11, 2018 32.62 32.73 32.58 32.73 1,352,776 +0.19(+0.58%)
Jan 10, 2018 32.62 32.62 32.48 32.54 2,653,488 -0.07(-0.21%)
Jan 09, 2018 32.60 32.63 32.50 32.61 2,018,131 +0.02(+0.06%)
Jan 08, 2018 32.59 32.60 32.54 32.59 698,948 -0.04(-0.12%)
Jan 05, 2018 32.55 32.64 32.49 32.63 874,966 +0.19(+0.59%)
Jan 04, 2018 32.38 32.46 32.35 32.44 1,265,005 +0.29(+0.90%)
Jan 03, 2018 32.00 32.16 31.98 32.15 443,428 +0.20(+0.63%)
Jan 02, 2018 31.83 31.96 31.77 31.95 1,248,407 +0.25(+0.79%)
Dec 29, 2017 31.70 31.70 31.70 0 +0.02(+0.06%)
Dec 28, 2017 31.76 31.76 31.64 31.68 348,395 +0.06(+0.19%)
Dec 27, 2017 31.60 31.65 31.57 31.62 806,432 +0.08(+0.25%)
Dec 26, 2017 31.50 31.56 31.48 31.54 337,093 +0.04(+0.13%)
Dec 22, 2017 31.46 31.51 31.41 31.50 356,647 +0.04(+0.13%)
Dec 21, 2017 31.38 31.52 31.38 31.46 430,051 +0.10(+0.33%)
Dec 20, 2017 31.45 31.45 31.33 31.36 527,725 -0.04(-0.14%)
Dec 19, 2017 31.46 31.47 31.33 31.40 367,419 -0.06(-0.19%)
Dec 18, 2017 31.43 31.55 31.43 31.46 705,999 +0.30(+0.96%)
Dec 15, 2017 31.15 31.19 31.08 31.16 418,433 -0.25(-0.80%)
Dec 14, 2017 31.54 31.54 31.38 31.41 1,470,851 -0.11(-0.35%)
Dec 13, 2017 31.49 31.60 31.44 31.52 506,568 +0.12(+0.38%)
Dec 12, 2017 31.37 31.44 31.33 31.40 349,574 +0.02(+0.06%)
Dec 11, 2017 31.35 31.39 31.34 31.38 388,324 +0.07(+0.22%)
Dec 08, 2017 31.29 31.32 31.22 31.31 1,411,711 +0.15(+0.48%)
Dec 07, 2017 31.08 31.21 31.06 31.16 346,284 +0.07(+0.23%)
Dec 06, 2017 31.12 31.13 31.05 31.09 546,209 -0.10(-0.32%)
Dec 05, 2017 31.29 31.32 31.18 31.19 655,594 -0.06(-0.19%)
Dec 04, 2017 31.46 31.46 31.25 31.25 749,844 -0.14(-0.45%)
Dec 01, 2017 31.37 31.44 31.32 31.39 1,686,087 -0.05(-0.16%)
Nov 30, 2017 31.54 31.56 31.43 31.44 541,059 +0.02(+0.06%)
Nov 29, 2017 31.58 31.58 31.36 31.42 378,212 -0.12(-0.38%)
Nov 28, 2017 31.50 31.56 31.43 31.54 384,531 +0.16(+0.51%)
Nov 27, 2017 31.54 31.54 31.38 31.38 1,019,067 -0.21(-0.66%)
Nov 24, 2017 31.60 31.62 31.57 31.59 144,058 +0.22(+0.70%)
Nov 22, 2017 31.42 31.43 31.29 31.37 490,251 +0.08(+0.26%)
Nov 21, 2017 31.25 31.32 31.25 31.29 463,420 +0.23(+0.74%)
Nov 20, 2017 31.10 31.12 31.05 31.06 475,439 +0.08(+0.26%)
Nov 17, 2017 30.98 31.03 30.93 30.98 1,001,340 -0.11(-0.35%)
Nov 16, 2017 31.02 31.10 30.99 31.09 356,062 +0.29(+0.96%)
Nov 15, 2017 30.71 30.84 30.66 30.80 294,017 -0.16(-0.53%)
Nov 14, 2017 30.93 30.97 30.85 30.96 471,597 +0.00(+0.02%)
Nov 13, 2017 30.83 30.97 30.81 30.95 192,706 -0.14(-0.43%)
Nov 10, 2017 31.11 31.12 31.02 31.09 209,211 -0.11(-0.35%)
Nov 09, 2017 31.12 31.20 31.00 31.20 441,123 -0.17(-0.54%)
Nov 08, 2017 31.34 31.40 31.28 31.37 263,466 +0.11(+0.35%)
Nov 07, 2017 31.31 31.32 31.17 31.26 588,148 -0.12(-0.38%)
Nov 06, 2017 31.25 31.38 31.25 31.38 197,294 +0.07(+0.22%)
Nov 03, 2017 31.34 31.34 31.20 31.31 750,449 -0.03(-0.09%)
Nov 02, 2017 31.28 31.35 31.23 31.34 445,404 +0.04(+0.12%)
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.