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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 17.51 17.74 17.50 17.59 15,156 +0.07(+0.43%)
Feb 27, 2003 17.53 17.67 17.51 17.52 11,477 +0.02(+0.12%)
Feb 26, 2003 17.66 17.66 17.42 17.50 5,591 -0.14(-0.77%)
Feb 25, 2003 17.44 17.64 17.43 17.64 12,213 +0.20(+1.13%)
Feb 24, 2003 17.41 17.47 17.40 17.44 6,621 -0.01(-0.08%)
Feb 21, 2003 17.44 17.45 17.40 17.45 1,912 -0.01(-0.04%)
Feb 20, 2003 17.45 17.46 17.45 17.46 1,324 -0.03(-0.16%)
Feb 19, 2003 17.38 17.49 17.25 17.49 20,159 +0.06(+0.35%)
Feb 18, 2003 17.42 17.47 17.42 17.42 4,120 +0.00(+0.00%)
Feb 14, 2003 17.40 17.44 17.39 17.42 11,919 +0.02(+0.12%)
Feb 13, 2003 17.53 17.53 17.40 17.40 5,886 -0.22(-1.23%)
Feb 12, 2003 17.64 17.64 17.43 17.62 2,943 +0.04(+0.23%)
Feb 11, 2003 17.43 17.63 17.43 17.58 3,531 +0.05(+0.31%)
Feb 10, 2003 17.55 17.61 17.45 17.53 8,829 -0.11(-0.62%)
Feb 07, 2003 17.54 17.64 17.54 17.64 3,678 +0.01(+0.04%)
Feb 06, 2003 17.40 17.63 17.40 17.63 8,240 +0.20(+1.13%)
Feb 05, 2003 17.40 17.50 17.39 17.43 18,982 +0.06(+0.35%)
Feb 04, 2003 17.37 17.44 17.36 17.37 20,159 +0.00(+0.00%)
Feb 03, 2003 17.40 17.44 17.37 17.37 5,444 +0.00(+0.00%)
Jan 31, 2003 17.38 17.47 17.37 17.37 5,444 -0.10(-0.55%)
Jan 30, 2003 17.40 17.47 17.36 17.47 24,279 +0.10(+0.59%)
Jan 29, 2003 17.40 17.44 17.36 17.36 10,447 -0.05(-0.31%)
Jan 28, 2003 17.43 17.63 17.36 17.42 14,715 +0.06(+0.35%)
Jan 27, 2003 17.37 17.43 17.36 17.36 17,952 -0.04(-0.23%)
Jan 24, 2003 17.59 17.66 17.40 17.40 4,855 -0.26(-1.50%)
Jan 23, 2003 17.67 17.67 17.36 17.66 26,192 -0.06(-0.35%)
Jan 22, 2003 17.19 17.72 17.19 17.72 20,895 +0.48(+2.76%)
Jan 21, 2003 17.40 17.50 17.17 17.25 17,952 -0.12(-0.67%)
Jan 17, 2003 17.23 17.40 17.23 17.36 6,474 +0.07(+0.39%)
Jan 16, 2003 17.13 17.30 17.13 17.30 8,240 +0.17(+0.99%)
Jan 15, 2003 17.08 17.19 17.08 17.13 8,387 +0.00(+0.00%)
Jan 14, 2003 17.13 17.18 17.08 17.13 6,327 -0.07(-0.39%)
Jan 13, 2003 17.19 17.29 17.15 17.19 6,474 -0.07(-0.39%)
Jan 10, 2003 17.26 17.28 17.23 17.26 4,120 -0.01(-0.04%)
Jan 09, 2003 17.26 17.53 17.25 17.27 13,684 -0.01(-0.04%)
Jan 08, 2003 17.60 17.60 17.21 17.27 9,711 -0.27(-1.55%)
Jan 07, 2003 17.60 17.69 17.49 17.55 7,504 +0.01(+0.08%)
Jan 06, 2003 17.47 17.59 17.47 17.53 5,444 -0.06(-0.35%)
Jan 03, 2003 17.29 17.59 17.29 17.59 6,474 +0.23(+1.33%)
Jan 02, 2003 17.13 17.36 17.13 17.36 2,648 +0.18(+1.07%)
Dec 31, 2002 17.26 17.26 17.18 17.18 2,648 -0.21(-1.21%)
Dec 30, 2002 17.21 17.40 17.13 17.39 3,825 +0.12(+0.71%)
Dec 27, 2002 17.21 17.30 17.21 17.27 1,177 +0.07(+0.40%)
Dec 26, 2002 17.16 17.20 17.13 17.20 4,708 -0.10(-0.55%)
Dec 24, 2002 17.13 17.30 17.12 17.30 10,006 +0.31(+1.84%)
Dec 23, 2002 16.99 17.10 16.97 16.98 7,063 -0.11(-0.64%)
Dec 20, 2002 17.06 17.13 17.00 17.09 12,360 -0.03(-0.20%)
Dec 19, 2002 17.09 17.22 17.02 17.13 15,745 +0.00(+0.00%)
Dec 18, 2002 17.02 17.21 17.01 17.13 10,006 +0.07(+0.40%)
Dec 17, 2002 17.09 17.16 17.00 17.06 5,297 -0.10(-0.59%)
Dec 16, 2002 17.06 17.16 16.99 17.16 6,916 +0.07(+0.44%)
Dec 13, 2002 17.06 17.15 16.99 17.08 11,624 +0.03(+0.16%)
Dec 12, 2002 17.40 17.40 17.06 17.06 5,886 -0.40(-2.30%)
Dec 11, 2002 17.47 17.47 17.22 17.46 18,393 -0.03(-0.16%)
Dec 10, 2002 17.50 17.57 17.41 17.49 9,123 -0.07(-0.39%)
Dec 09, 2002 17.57 17.57 17.53 17.55 2,501 -0.01(-0.08%)
Dec 06, 2002 17.47 17.57 17.47 17.57 2,354 +0.10(+0.58%)
Dec 05, 2002 17.40 17.47 17.40 17.47 12,949 +0.10(+0.55%)
Dec 04, 2002 17.19 17.41 17.19 17.37 9,859 +0.11(+0.63%)
Dec 03, 2002 17.45 17.67 17.26 17.26 10,447 -0.20(-1.17%)
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.