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 (%)
Sep 27, 2013 21.07 21.12 21.06 21.09 29,855 -0.05(-0.25%)
Sep 26, 2013 21.17 21.18 21.06 21.14 75,996 +0.10(+0.46%)
Sep 25, 2013 21.07 21.12 21.02 21.04 41,209 -0.01(-0.04%)
Sep 24, 2013 21.13 21.15 21.00 21.05 54,187 -0.03(-0.14%)
Sep 23, 2013 21.10 21.10 21.02 21.08 86,814 -0.02(-0.11%)
Sep 20, 2013 21.27 21.27 21.10 21.10 55,432 -0.16(-0.77%)
Sep 19, 2013 21.43 21.43 21.23 21.27 44,249 -0.07(-0.35%)
Sep 18, 2013 20.89 21.37 20.81 21.34 208,188 +0.49(+2.37%)
Sep 17, 2013 20.83 20.86 20.80 20.85 53,570 +0.04(+0.22%)
Sep 16, 2013 20.84 20.88 20.80 20.80 119,216 +0.16(+0.76%)
Sep 13, 2013 20.63 20.66 20.53 20.65 80,794 +0.10(+0.51%)
Sep 12, 2013 20.57 20.64 20.53 20.54 155,823 -0.09(-0.43%)
Sep 11, 2013 20.60 20.68 20.51 20.63 939,024 +0.01(+0.04%)
Sep 10, 2013 20.59 20.64 20.54 20.63 60,224 +0.22(+1.06%)
Sep 09, 2013 20.21 20.41 20.21 20.41 35,133 +0.28(+1.37%)
Sep 06, 2013 20.18 20.19 20.03 20.13 73,724 +0.11(+0.56%)
Sep 05, 2013 19.95 20.03 19.95 20.02 190,336 +0.01(+0.04%)
Sep 04, 2013 19.88 20.06 19.84 20.01 69,496 +0.16(+0.79%)
Sep 03, 2013 20.00 20.00 19.75 19.86 2,167,225 +0.29(+1.49%)
Aug 30, 2013 19.75 19.77 19.55 19.56 55,492 -0.18(-0.91%)
Aug 29, 2013 19.78 19.82 19.73 19.74 317,041 +0.01(+0.04%)
Aug 28, 2013 19.69 19.81 19.62 19.74 1,524,860 -0.03(-0.17%)
Aug 27, 2013 19.91 19.94 19.75 19.77 40,571 -0.34(-1.70%)
Aug 26, 2013 20.20 20.20 20.07 20.11 518,329 -0.12(-0.59%)
Aug 23, 2013 20.26 20.26 20.12 20.23 44,586 +0.16(+0.82%)
Aug 22, 2013 20.01 20.09 20.01 20.06 147,507 +0.20(+1.02%)
Aug 21, 2013 19.93 20.00 19.82 19.86 994,869 -0.24(-1.19%)
Aug 20, 2013 20.09 20.15 20.05 20.10 54,863 -0.02(-0.11%)
Aug 19, 2013 20.30 20.30 20.12 20.12 56,866 -0.14(-0.70%)
Aug 16, 2013 20.30 20.30 20.21 20.27 53,154 +0.04(+0.18%)
Aug 15, 2013 20.05 20.23 20.02 20.23 27,579 -0.11(-0.55%)
Aug 14, 2013 20.35 20.37 20.32 20.34 43,155 -0.01(-0.04%)
Aug 13, 2013 20.21 20.36 20.18 20.35 170,967 +0.13(+0.63%)
Aug 12, 2013 20.16 20.23 20.16 20.22 97,627 +0.01(+0.07%)
Aug 09, 2013 20.30 20.30 20.20 20.21 592,514 -0.02(-0.11%)
Aug 08, 2013 20.15 20.25 20.09 20.23 43,001 +0.22(+1.12%)
Aug 07, 2013 20.06 20.07 20.00 20.00 158,499 -0.11(-0.56%)
Aug 06, 2013 20.21 20.21 20.06 20.12 69,760 -0.03(-0.15%)
Aug 05, 2013 20.15 20.15 20.05 20.15 31,960 +0.00(+0.01%)
Aug 02, 2013 20.07 20.18 20.06 20.15 123,171 +0.12(+0.61%)
Aug 01, 2013 19.98 20.06 19.98 20.02 38,448 +0.23(+1.19%)
Jul 31, 2013 19.71 19.94 19.70 19.79 1,052,001 +0.05(+0.27%)
Jul 30, 2013 19.80 19.80 19.70 19.74 32,225 -0.05(-0.26%)
Jul 29, 2013 19.82 19.82 19.74 19.79 22,519 -0.13(-0.64%)
Jul 26, 2013 19.91 19.93 19.79 19.91 52,562 -0.14(-0.71%)
Jul 25, 2013 19.83 20.07 19.83 20.06 60,201 +0.03(+0.15%)
Jul 24, 2013 20.12 20.12 19.96 20.03 49,719 -0.05(-0.26%)
Jul 23, 2013 20.15 20.15 20.04 20.08 36,992 +0.06(+0.30%)
Jul 22, 2013 20.00 20.02 19.91 20.02 27,917 +0.10(+0.53%)
Jul 19, 2013 19.84 19.94 19.84 19.91 62,214 -0.02(-0.08%)
Jul 18, 2013 19.90 19.96 19.86 19.93 50,957 +0.11(+0.57%)
Jul 17, 2013 19.87 19.88 19.77 19.82 79,691 +0.05(+0.27%)
Jul 16, 2013 19.76 19.77 19.68 19.77 189,155 +0.03(+0.15%)
Jul 15, 2013 19.77 19.77 19.67 19.74 37,275 +0.09(+0.46%)
Jul 12, 2013 19.59 19.67 19.59 19.65 79,111 -0.10(-0.49%)
Jul 11, 2013 19.56 19.78 19.54 19.74 72,118 +0.52(+2.68%)
Jul 10, 2013 19.23 19.32 19.17 19.23 373,783 +0.05(+0.27%)
Jul 09, 2013 19.26 19.21 19.05 19.17 52,688 +0.12(+0.63%)
Jul 08, 2013 19.09 19.11 19.00 19.05 368,793 +0.07(+0.39%)
Jul 05, 2013 19.04 19.06 18.85 18.98 175,587 +0.11(+0.59%)
Jul 03, 2013 18.79 18.91 18.74 18.87 52,242 -0.02(-0.12%)
Jul 02, 2013 18.88 19.05 18.82 18.89 113,606 -0.04(-0.20%)
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.