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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.25 16.25 16.18 16.18 9,846 -0.01(-0.04%)
Sep 29, 2003 16.19 16.19 16.19 16.19 468 -0.08(-0.51%)
Sep 26, 2003 16.19 16.27 16.18 16.27 6,095 +0.05(+0.32%)
Sep 25, 2003 16.19 16.27 16.18 16.22 14,222 +0.03(+0.16%)
Sep 24, 2003 16.19 16.25 16.19 16.19 3,594 -0.06(-0.35%)
Sep 23, 2003 16.16 16.25 16.16 16.25 7,345 +0.01(+0.08%)
Sep 22, 2003 16.28 16.35 16.24 16.24 12,034 -0.08(-0.47%)
Sep 19, 2003 16.41 16.41 16.22 16.32 32,038 -0.09(-0.55%)
Sep 18, 2003 16.35 16.44 16.35 16.41 13,597 -0.04(-0.23%)
Sep 17, 2003 16.24 16.44 16.19 16.44 9,533 +0.26(+1.62%)
Sep 16, 2003 16.18 16.21 16.18 16.18 1,250 +0.03(+0.16%)
Sep 15, 2003 16.16 16.25 16.14 16.16 7,814 -0.08(-0.47%)
Sep 12, 2003 16.16 16.23 16.12 16.23 7,501 +0.04(+0.28%)
Sep 11, 2003 16.22 16.22 16.12 16.19 6,407 -0.30(-1.82%)
Sep 10, 2003 16.48 16.49 16.44 16.49 2,969 +0.01(+0.04%)
Sep 09, 2003 16.34 16.51 16.34 16.48 8,908 +0.11(+0.66%)
Sep 08, 2003 16.48 16.48 16.37 16.37 5,938 -0.06(-0.39%)
Sep 05, 2003 16.34 16.46 16.34 16.44 9,533 +0.12(+0.75%)
Sep 04, 2003 16.28 16.35 16.28 16.32 6,407 -0.10(-0.58%)
Sep 03, 2003 16.38 16.44 16.38 16.41 2,656 +0.03(+0.20%)
Sep 02, 2003 16.36 16.41 16.33 16.38 5,157 +0.02(+0.12%)
Aug 29, 2003 16.32 16.36 16.32 16.36 3,282 -0.05(-0.31%)
Aug 28, 2003 16.38 16.41 16.38 16.41 4,532 +0.03(+0.20%)
Aug 27, 2003 16.22 16.38 16.22 16.38 3,438 +0.06(+0.39%)
Aug 26, 2003 16.23 16.34 16.22 16.32 13,128 +0.10(+0.59%)
Aug 25, 2003 16.32 16.35 16.22 16.22 14,378 -0.08(-0.51%)
Aug 22, 2003 16.32 16.37 16.26 16.30 15,316 -0.08(-0.47%)
Aug 21, 2003 16.32 16.39 16.30 16.38 17,504 +0.06(+0.39%)
Aug 20, 2003 16.32 16.34 16.29 16.32 9,064 +0.01(+0.08%)
Aug 19, 2003 16.21 16.31 16.21 16.30 20,473 +0.08(+0.51%)
Aug 18, 2003 16.19 16.28 16.19 16.22 3,125 +0.03(+0.20%)
Aug 15, 2003 16.13 16.19 16.13 16.19 6,720 +0.03(+0.20%)
Aug 14, 2003 16.06 16.16 16.06 16.16 20,317 -0.03(-0.20%)
Aug 13, 2003 16.27 16.27 16.19 16.19 7,189 -0.06(-0.39%)
Aug 12, 2003 16.13 16.32 16.13 16.25 9,689 +0.06(+0.40%)
Aug 11, 2003 16.10 16.21 16.06 16.19 22,192 +0.06(+0.40%)
Aug 08, 2003 16.07 16.19 16.07 16.12 4,844 +0.06(+0.36%)
Aug 07, 2003 16.03 16.11 16.03 16.07 1,094 +0.00(+0.00%)
Aug 06, 2003 16.16 16.17 16.04 16.07 16,253 -0.13(-0.79%)
Aug 05, 2003 16.25 16.28 16.19 16.19 7,032 -0.07(-0.43%)
Aug 04, 2003 16.29 16.32 16.26 16.26 9,533 -0.02(-0.12%)
Aug 01, 2003 16.27 16.34 16.27 16.28 5,313 +0.00(+0.00%)
Jul 31, 2003 16.35 16.41 16.28 16.28 8,126 -0.19(-1.16%)
Jul 30, 2003 16.35 16.48 16.35 16.48 6,564 +0.10(+0.59%)
Jul 29, 2003 16.48 16.48 16.35 16.38 5,001 -0.10(-0.58%)
Jul 28, 2003 16.48 16.53 16.48 16.48 5,157 +0.00(+0.00%)
Jul 25, 2003 16.48 16.51 16.48 16.48 3,750 +0.00(+0.00%)
Jul 24, 2003 16.57 16.59 16.41 16.48 12,034 -0.10(-0.58%)
Jul 23, 2003 16.57 16.57 16.54 16.57 9,064 +0.00(+0.00%)
Jul 22, 2003 16.57 16.60 16.57 16.57 8,908 +0.00(+0.00%)
Jul 21, 2003 16.57 16.57 16.57 16.57 3,282 +0.00(+0.00%)
Jul 18, 2003 16.58 16.60 16.57 16.57 5,782 -0.03(-0.15%)
Jul 17, 2003 16.64 16.64 16.58 16.60 1,406 -0.07(-0.42%)
Jul 16, 2003 16.58 16.70 16.57 16.67 8,126 +0.03(+0.19%)
Jul 15, 2003 16.64 16.70 16.64 16.64 3,907 +0.00(+0.00%)
Jul 14, 2003 16.58 16.69 16.58 16.64 3,282 +0.03(+0.19%)
Jul 11, 2003 16.67 16.67 16.57 16.60 4,688 -0.13(-0.77%)
Jul 10, 2003 16.64 16.82 16.64 16.73 2,344 +0.03(+0.19%)
Jul 09, 2003 16.77 16.77 16.67 16.70 1,250 -0.13(-0.76%)
Jul 08, 2003 16.64 16.83 16.61 16.83 17,504 -0.06(-0.38%)
Jul 07, 2003 16.82 16.95 16.82 16.89 10,940 +0.10(+0.61%)
Jul 03, 2003 16.51 16.80 16.51 16.79 5,313 +0.21(+1.27%)
Jul 02, 2003 16.50 16.60 16.50 16.58 7,970 +0.10(+0.62%)
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.