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

36.92 +0.21 (+0.56%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.53 16.53 16.27 16.35 31,357 -0.06(-0.37%)
Sep 29, 2010 16.52 16.52 16.40 16.41 57,048 -0.01(-0.04%)
Sep 28, 2010 16.35 16.46 16.22 16.42 22,888 +0.10(+0.62%)
Sep 27, 2010 16.39 16.42 16.30 16.32 51,421 -0.08(-0.48%)
Sep 24, 2010 16.29 16.41 16.29 16.40 29,969 +0.40(+2.48%)
Sep 23, 2010 16.03 16.15 15.99 16.00 18,792 -0.19(-1.17%)
Sep 22, 2010 16.28 16.28 16.19 16.19 18,580 +0.00(+0.00%)
Sep 21, 2010 16.14 16.26 16.09 16.19 21,026 -0.03(-0.17%)
Sep 20, 2010 16.00 16.22 15.99 16.22 47,327 +0.28(+1.79%)
Sep 17, 2010 15.93 16.04 15.88 15.93 9,086 -0.09(-0.55%)
Sep 15, 2010 15.96 16.05 15.89 16.02 161,320 -0.06(-0.38%)
Sep 14, 2010 15.95 16.13 15.95 16.08 13,125 +0.15(+0.94%)
Sep 13, 2010 15.90 15.93 15.88 15.93 4,430 +0.26(+1.64%)
Sep 10, 2010 15.69 15.70 15.63 15.67 17,425 +0.07(+0.44%)
Sep 09, 2010 15.74 15.74 15.58 15.61 10,714 +0.03(+0.20%)
Sep 08, 2010 15.61 15.61 15.57 15.57 7,297 +0.18(+1.15%)
Sep 07, 2010 15.52 15.52 15.40 15.40 16,417 -0.18(-1.19%)
Sep 03, 2010 15.61 15.63 15.52 15.58 11,238 +0.14(+0.89%)
Sep 02, 2010 15.40 15.44 15.34 15.44 20,903 +0.07(+0.49%)
Sep 01, 2010 15.15 15.42 15.15 15.37 22,817 +0.51(+3.42%)
Aug 31, 2010 14.86 14.93 14.83 14.86 26,208 +0.03(+0.23%)
Aug 30, 2010 14.94 14.95 14.83 14.83 31,270 -0.18(-1.22%)
Aug 27, 2010 15.01 15.01 14.67 15.01 21,001 +0.33(+2.21%)
Aug 26, 2010 14.82 14.90 14.69 14.69 22,319 -0.03(-0.23%)
Aug 25, 2010 14.61 14.74 14.53 14.72 48,365 -0.03(-0.18%)
Aug 24, 2010 14.76 14.79 14.63 14.75 32,907 -0.25(-1.65%)
Aug 23, 2010 15.09 15.10 14.97 14.99 17,892 -0.02(-0.16%)
Aug 20, 2010 14.99 15.02 14.90 15.02 25,161 -0.16(-1.03%)
Aug 19, 2010 15.37 15.38 15.10 15.17 9,174 -0.20(-1.28%)
Aug 18, 2010 15.38 15.48 15.37 15.37 7,396 -0.01(-0.09%)
Aug 17, 2010 15.30 15.43 15.29 15.38 29,737 +0.26(+1.70%)
Aug 16, 2010 15.13 15.17 15.10 15.13 20,402 +0.11(+0.72%)
Aug 13, 2010 15.02 15.14 15.02 15.02 163,943 -0.12(-0.76%)
Aug 12, 2010 15.04 15.13 15.04 15.13 15,843 +0.03(+0.18%)
Aug 11, 2010 15.39 15.39 15.11 15.11 14,894 -0.72(-4.54%)
Aug 10, 2010 15.74 15.85 15.61 15.82 15,713 -0.16(-1.02%)
Aug 09, 2010 15.92 15.99 15.90 15.99 23,184 +0.10(+0.62%)
Aug 06, 2010 15.89 15.89 15.74 15.89 9,645 -0.00(-0.01%)
Aug 05, 2010 15.85 15.89 15.85 15.89 19,386 -0.00(-0.00%)
Aug 04, 2010 15.83 15.93 15.79 15.89 16,819 -0.01(-0.04%)
Aug 03, 2010 15.88 15.92 15.82 15.90 233,666 -0.01(-0.09%)
Aug 02, 2010 15.73 15.92 15.72 15.91 22,381 +0.49(+3.16%)
Jul 30, 2010 15.42 15.47 15.25 15.42 18,168 -0.05(-0.32%)
Jul 29, 2010 15.55 15.67 15.33 15.47 60,392 +0.08(+0.49%)
Jul 28, 2010 15.44 15.46 15.36 15.40 48,963 -0.08(-0.53%)
Jul 27, 2010 15.55 15.55 15.39 15.48 3,256 +0.05(+0.31%)
Jul 26, 2010 15.35 15.43 15.28 15.43 7,382 +0.10(+0.66%)
Jul 23, 2010 15.17 15.33 15.17 15.33 9,638 +0.14(+0.94%)
Jul 22, 2010 15.10 15.19 15.10 15.19 3,909 +0.48(+3.27%)
Jul 21, 2010 14.89 14.89 14.71 14.71 6,383 -0.21(-1.41%)
Jul 20, 2010 14.76 14.93 14.75 14.92 45,531 +0.13(+0.87%)
Jul 19, 2010 14.80 14.86 14.70 14.79 19,870 +0.05(+0.32%)
Jul 16, 2010 14.74 14.90 14.74 14.74 24,531 -0.43(-2.85%)
Jul 15, 2010 15.17 15.17 15.02 15.17 143,008 +0.01(+0.09%)
Jul 14, 2010 15.19 15.19 15.09 15.16 18,906 +0.02(+0.13%)
Jul 13, 2010 15.07 15.17 15.05 15.14 10,875 +0.24(+1.64%)
Jul 12, 2010 14.86 14.90 14.85 14.90 7,071 -0.03(-0.18%)
Jul 09, 2010 14.92 14.92 14.79 14.92 18,162 +0.05(+0.32%)
Jul 08, 2010 14.82 14.88 14.72 14.88 19,610 +0.09(+0.64%)
Jul 07, 2010 14.60 14.78 14.60 14.78 17,075 +0.47(+3.31%)
Jul 06, 2010 14.50 14.54 14.26 14.31 19,554 +0.18(+1.25%)
Jul 02, 2010 14.13 14.19 14.01 14.13 75,995 +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.