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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.02 16.09 16.02 16.07 5,782 +0.01(+0.04%)
May 27, 2004 16.00 16.06 16.00 16.06 6,720 -0.03(-0.20%)
May 26, 2004 16.03 16.09 16.03 16.09 9,846 +0.00(+0.00%)
May 25, 2004 16.06 16.09 16.05 16.09 6,095 -0.03(-0.16%)
May 24, 2004 16.05 16.12 16.04 16.12 7,032 +0.03(+0.20%)
May 21, 2004 16.01 16.10 16.01 16.09 7,501 -0.01(-0.04%)
May 20, 2004 15.96 16.09 15.96 16.09 6,095 +0.03(+0.16%)
May 19, 2004 15.96 16.18 15.96 16.07 7,501 +0.10(+0.64%)
May 18, 2004 15.63 16.00 15.63 15.96 24,693 +0.28(+1.75%)
May 17, 2004 15.55 15.69 15.55 15.69 10,940 +0.08(+0.49%)
May 14, 2004 15.57 15.67 15.57 15.61 26,256 +0.10(+0.62%)
May 13, 2004 15.48 15.57 15.48 15.52 18,441 -0.09(-0.57%)
May 12, 2004 15.61 15.61 15.49 15.61 30,632 -0.10(-0.65%)
May 11, 2004 15.52 15.71 15.48 15.71 21,255 +0.19(+1.24%)
May 10, 2004 15.74 15.74 15.52 15.52 36,883 -0.37(-2.34%)
May 07, 2004 16.00 16.00 15.73 15.89 24,068 -0.22(-1.35%)
May 06, 2004 16.12 16.12 16.10 16.10 5,470 -0.07(-0.44%)
May 05, 2004 16.14 16.18 16.01 16.18 21,567 +0.02(+0.12%)
May 04, 2004 16.14 16.16 16.14 16.16 3,907 +0.01(+0.04%)
May 03, 2004 16.15 16.19 16.15 16.15 2,344 -0.04(-0.24%)
Apr 30, 2004 16.15 16.19 16.15 16.19 6,720 +0.01(+0.04%)
Apr 29, 2004 16.16 16.18 16.10 16.18 6,564 +0.02(+0.12%)
Apr 28, 2004 16.16 16.16 16.16 16.16 6,876 +0.00(+0.00%)
Apr 27, 2004 16.16 16.17 16.16 16.16 8,126 +0.00(+0.00%)
Apr 26, 2004 16.16 16.18 16.16 16.16 5,313 +0.00(+0.00%)
Apr 23, 2004 16.16 16.16 16.16 16.16 5,782 +0.01(+0.04%)
Apr 22, 2004 16.14 16.16 16.14 16.16 2,656 -0.01(-0.08%)
Apr 21, 2004 16.09 16.17 16.09 16.17 8,908 -0.02(-0.12%)
Apr 20, 2004 16.14 16.19 16.12 16.19 12,190 +0.01(+0.08%)
Apr 19, 2004 16.12 16.18 16.12 16.18 2,188 +0.01(+0.08%)
Apr 16, 2004 16.12 16.16 16.12 16.16 23,443 +0.00(+0.00%)
Apr 15, 2004 16.14 16.16 16.14 16.16 1,094 -0.01(-0.04%)
Apr 14, 2004 16.11 16.17 16.06 16.17 24,537 -0.01(-0.04%)
Apr 13, 2004 16.18 16.18 16.18 16.18 18,129 -0.01(-0.04%)
Apr 12, 2004 16.18 16.21 16.18 16.18 2,188 -0.04(-0.24%)
Apr 08, 2004 16.18 16.22 16.18 16.22 4,376 +0.03(+0.20%)
Apr 07, 2004 16.21 16.21 16.18 16.19 2,969 +0.01(+0.04%)
Apr 06, 2004 16.18 16.19 16.18 16.18 3,125 -0.04(-0.28%)
Apr 05, 2004 16.18 16.23 16.18 16.23 4,688 +0.00(+0.00%)
Apr 02, 2004 16.19 16.23 16.18 16.23 9,064 +0.01(+0.08%)
Apr 01, 2004 16.23 16.23 16.18 16.21 13,909 +0.03(+0.20%)
Mar 31, 2004 16.19 16.23 16.18 16.18 9,377 -0.04(-0.28%)
Mar 30, 2004 16.19 16.23 16.19 16.23 8,595 +0.04(+0.24%)
Mar 29, 2004 16.20 16.23 16.19 16.19 9,064 -0.01(-0.04%)
Mar 26, 2004 16.22 16.23 16.19 16.19 8,908 -0.07(-0.43%)
Mar 25, 2004 16.19 16.26 16.18 16.26 18,129 +0.06(+0.36%)
Mar 24, 2004 16.24 16.25 16.19 16.21 6,564 +0.05(+0.32%)
Mar 23, 2004 16.19 16.23 16.16 16.16 110,338 -0.03(-0.16%)
Mar 22, 2004 16.20 16.21 16.18 16.18 12,190 -0.07(-0.43%)
Mar 19, 2004 16.26 16.26 16.22 16.25 7,970 +0.02(+0.12%)
Mar 18, 2004 16.18 16.24 16.16 16.23 24,068 +0.05(+0.32%)
Mar 17, 2004 16.18 16.21 16.18 16.18 8,908 -0.01(-0.04%)
Mar 16, 2004 16.17 16.19 16.17 16.19 24,693 +0.01(+0.04%)
Mar 15, 2004 16.17 16.18 16.17 16.18 2,656 -0.04(-0.24%)
Mar 12, 2004 16.19 16.23 16.17 16.22 3,282 +0.00(+0.00%)
Mar 11, 2004 16.16 16.26 16.16 16.22 3,750 -0.26(-1.55%)
Mar 10, 2004 16.50 16.52 16.48 16.48 7,032 -0.02(-0.12%)
Mar 09, 2004 16.46 16.50 16.46 16.50 5,001 +0.02(+0.12%)
Mar 08, 2004 16.46 16.49 16.45 16.48 14,691 +0.01(+0.04%)
Mar 05, 2004 16.46 16.51 16.46 16.47 8,126 -0.01(-0.08%)
Mar 04, 2004 16.45 16.49 16.45 16.48 2,031 +0.04(+0.23%)
Mar 03, 2004 16.50 16.50 16.44 16.44 2,344 -0.01(-0.08%)
Mar 02, 2004 16.44 16.47 16.44 16.46 7,032 +0.00(+0.00%)
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.