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

37.31 +0.69 (+1.88%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.99 10.99 10.76 10.80 0 -0.05(-0.49%)
Jan 29, 2009 10.93 11.21 10.80 10.86 24,808 -0.56(-4.88%)
Jan 28, 2009 11.48 11.50 11.31 11.41 28,770 +0.42(+3.86%)
Jan 27, 2009 11.07 11.09 10.94 10.99 45,925 +0.23(+2.09%)
Jan 26, 2009 10.90 10.97 10.76 10.76 8,923 +0.20(+1.88%)
Jan 23, 2009 10.17 10.68 9.108 10.56 359,629 -0.28(-2.57%)
Jan 22, 2009 10.66 10.84 10.56 10.84 37,206 -0.22(-1.98%)
Jan 21, 2009 10.63 11.07 10.60 11.06 60,928 +0.34(+3.21%)
Jan 20, 2009 10.95 11.01 10.66 10.72 54,507 -0.63(-5.55%)
Jan 16, 2009 11.58 11.63 11.23 11.35 156,257 +0.04(+0.35%)
Jan 15, 2009 11.39 11.54 10.80 11.31 170,519 +0.09(+0.83%)
Jan 14, 2009 11.34 11.34 11.11 11.21 29,256 -0.48(-4.13%)
Jan 13, 2009 11.72 11.84 11.48 11.70 60,045 -0.08(-0.67%)
Jan 12, 2009 12.12 12.12 11.67 11.78 41,538 -0.38(-3.16%)
Jan 09, 2009 12.24 12.37 12.15 12.16 26,496 -0.17(-1.40%)
Jan 08, 2009 12.27 12.41 12.21 12.33 36,720 -0.21(-1.64%)
Jan 07, 2009 12.49 12.54 12.20 12.54 33,689 +0.01(+0.05%)
Jan 06, 2009 12.41 12.66 12.41 12.53 95,040 +0.09(+0.69%)
Jan 05, 2009 13.34 13.34 12.36 12.45 30,523 -0.13(-1.06%)
Jan 02, 2009 12.48 12.64 12.27 12.58 0 +0.15(+1.23%)
Jan 01, 2009 12.41 12.51 11.99 12.43 0 +0.00(+0.00%)
Dec 31, 2008 12.41 12.51 11.99 12.43 126,677 +0.21(+1.74%)
Dec 30, 2008 11.84 12.71 11.84 12.21 90,485 +0.26(+2.22%)
Dec 29, 2008 12.51 12.51 11.87 11.95 134,386 +0.09(+0.72%)
Dec 26, 2008 11.79 11.92 11.74 11.86 288,205 +0.05(+0.45%)
Dec 24, 2008 11.68 12.04 11.06 11.81 63,496 +0.12(+1.07%)
Dec 23, 2008 11.98 11.98 11.62 11.69 232,421 -0.12(-1.00%)
Dec 22, 2008 12.06 12.06 11.60 11.80 342,518 -0.05(-0.39%)
Dec 19, 2008 11.90 12.29 11.62 11.85 603,582 -0.24(-2.01%)
Dec 18, 2008 12.20 12.64 11.82 12.09 660,117 -0.36(-2.88%)
Dec 17, 2008 12.27 12.53 11.65 12.45 109,899 +0.15(+1.23%)
Dec 16, 2008 11.94 12.39 11.77 12.30 169,993 +0.49(+4.19%)
Dec 15, 2008 12.13 12.13 11.68 11.81 110,784 +0.00(+0.00%)
Dec 12, 2008 11.52 11.87 11.25 11.81 98,051 +0.14(+1.21%)
Dec 11, 2008 11.86 12.21 11.66 11.66 87,399 -0.08(-0.68%)
Dec 10, 2008 11.72 12.05 11.57 11.74 150,035 +0.39(+3.41%)
Dec 09, 2008 11.38 11.76 11.31 11.36 145,945 -0.32(-2.74%)
Dec 08, 2008 11.60 11.89 10.71 11.68 208,151 +0.84(+7.73%)
Dec 05, 2008 10.62 11.18 10.37 10.84 50,512 +0.04(+0.36%)
Dec 04, 2008 11.13 11.23 10.42 10.80 54,652 -0.44(-3.93%)
Dec 03, 2008 10.95 11.47 10.69 11.24 58,870 +0.14(+1.27%)
Dec 02, 2008 11.61 11.61 10.59 11.10 69,299 +0.36(+3.34%)
Dec 01, 2008 11.15 11.58 10.45 10.74 81,338 -1.00(-8.55%)
Nov 28, 2008 12.15 12.15 11.30 11.75 27,731 +0.17(+1.49%)
Nov 26, 2008 11.00 12.80 11.00 11.57 233,060 -0.02(-0.14%)
Nov 25, 2008 11.33 13.70 10.86 11.59 91,154 +0.11(+0.92%)
Nov 24, 2008 10.47 12.00 10.47 11.49 159,383 +1.11(+10.67%)
Nov 21, 2008 11.15 11.15 9.438 10.38 92,433 +0.33(+3.25%)
Nov 20, 2008 11.54 12.49 9.828 10.05 140,996 -0.57(-5.36%)
Nov 19, 2008 10.90 11.38 10.60 10.62 55,483 -0.58(-5.14%)
Nov 18, 2008 11.23 11.36 10.90 11.20 192,427 -0.32(-2.78%)
Nov 17, 2008 11.02 11.77 11.02 11.52 33,980 +0.12(+1.07%)
Nov 14, 2008 12.89 12.89 11.20 11.40 50,232 -0.49(-4.11%)
Nov 13, 2008 12.09 12.09 10.95 11.88 35,772 +0.60(+5.35%)
Nov 12, 2008 11.81 13.37 11.28 11.28 61,899 -0.81(-6.72%)
Nov 11, 2008 11.79 15.10 11.41 12.09 61,792 -0.47(-3.72%)
Nov 10, 2008 12.74 13.05 12.14 12.56 34,178 +0.20(+1.66%)
Nov 07, 2008 12.16 12.96 12.03 12.36 44,038 +0.46(+3.83%)
Nov 06, 2008 12.48 12.80 11.68 11.90 73,300 -0.56(-4.53%)
Nov 05, 2008 14.17 14.37 12.46 12.46 52,559 -0.79(-5.94%)
Nov 04, 2008 12.64 13.88 12.64 13.25 163,929 +0.90(+7.31%)
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.