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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.84 20.61 20.61 20.61 384,517 -0.17(-0.81%)
Dec 30, 2014 20.82 20.83 20.73 20.78 682,982 -0.13(-0.62%)
Dec 29, 2014 20.98 20.98 20.89 20.91 318,991 -0.14(-0.66%)
Dec 26, 2014 20.95 21.09 20.95 21.05 154,049 +0.09(+0.44%)
Dec 24, 2014 20.86 20.95 20.95 20.95 128,303 +0.06(+0.29%)
Dec 23, 2014 20.85 20.92 20.84 20.89 177,619 -0.01(-0.04%)
Dec 22, 2014 20.99 20.99 20.87 20.90 182,199 +0.03(+0.15%)
Dec 19, 2014 20.82 20.92 20.70 20.87 321,596 +0.05(+0.26%)
Dec 18, 2014 20.71 20.81 20.63 20.81 1,828,220 +0.34(+1.66%)
Dec 17, 2014 20.26 20.60 20.26 20.47 137,953 +0.24(+1.20%)
Dec 16, 2014 20.08 20.47 20.08 20.23 222,469 +0.16(+0.79%)
Dec 15, 2014 20.40 20.46 20.01 20.07 215,460 -0.26(-1.30%)
Dec 12, 2014 20.69 20.69 20.32 20.34 191,624 -0.38(-1.82%)
Dec 11, 2014 20.84 20.88 20.71 20.72 118,459 -0.04(-0.19%)
Dec 10, 2014 21.00 21.00 20.72 20.75 147,412 -0.27(-1.29%)
Dec 09, 2014 20.90 21.03 20.88 21.03 414,776 -0.07(-0.32%)
Dec 08, 2014 21.20 21.20 21.08 21.09 246,172 -0.22(-1.03%)
Dec 05, 2014 21.39 21.39 21.29 21.31 95,193 +0.02(+0.07%)
Dec 04, 2014 21.40 21.40 21.26 21.30 94,616 -0.08(-0.39%)
Dec 03, 2014 21.35 21.39 21.26 21.38 1,247,145 +0.04(+0.18%)
Dec 02, 2014 21.42 21.42 21.31 21.34 97,332 +0.05(+0.21%)
Dec 01, 2014 21.34 21.34 21.19 21.30 2,189,125 +0.02(+0.07%)
Nov 28, 2014 21.34 21.36 21.28 21.28 88,155 -0.22(-1.02%)
Nov 26, 2014 21.42 21.50 21.50 21.50 69,619 +0.07(+0.32%)
Nov 25, 2014 21.35 21.45 21.35 21.43 32,855 +0.05(+0.21%)
Nov 24, 2014 21.44 21.44 21.31 21.39 127,466 +0.09(+0.43%)
Nov 21, 2014 21.40 21.43 21.26 21.30 69,903 +0.15(+0.71%)
Nov 20, 2014 21.06 21.17 21.06 21.15 54,905 -0.06(-0.29%)
Nov 19, 2014 21.24 21.25 21.13 21.21 58,556 -0.07(-0.32%)
Nov 18, 2014 21.19 21.31 21.19 21.28 44,072 +0.20(+0.97%)
Nov 17, 2014 21.03 21.09 21.00 21.07 40,930 -0.05(-0.25%)
Nov 14, 2014 21.05 21.15 21.00 21.12 67,927 +0.05(+0.21%)
Nov 13, 2014 21.04 21.15 21.02 21.08 47,782 +0.02(+0.11%)
Nov 12, 2014 20.92 21.06 20.92 21.06 119,994 -0.10(-0.46%)
Nov 11, 2014 21.07 21.20 21.07 21.15 570,553 +0.11(+0.50%)
Nov 10, 2014 21.01 21.06 21.00 21.05 67,041 +0.08(+0.36%)
Nov 07, 2014 20.91 20.97 20.84 20.97 41,409 +0.04(+0.18%)
Nov 06, 2014 21.02 21.04 20.90 20.94 55,432 -0.08(-0.36%)
Nov 05, 2014 21.07 21.07 20.96 21.01 369,333 +0.05(+0.22%)
Nov 04, 2014 21.03 21.04 20.89 20.97 144,941 -0.18(-0.86%)
Nov 03, 2014 21.15 21.20 21.08 21.15 184,374 -0.18(-0.85%)
Oct 31, 2014 21.19 21.33 21.18 21.33 3,348,545 +0.34(+1.62%)
Oct 30, 2014 20.81 21.02 20.81 20.99 46,771 +0.12(+0.58%)
Oct 29, 2014 21.07 21.09 20.78 20.87 61,125 -0.11(-0.50%)
Oct 28, 2014 20.91 21.00 20.89 20.97 72,918 +0.27(+1.31%)
Oct 27, 2014 20.68 20.75 20.80 20.70 747,321 -0.10(-0.47%)
Oct 24, 2014 20.78 20.80 20.66 20.80 37,851 +0.11(+0.51%)
Oct 23, 2014 20.71 20.79 20.61 20.69 64,491 +0.20(+0.96%)
Oct 22, 2014 20.64 20.69 20.48 20.50 54,635 -0.17(-0.80%)
Oct 21, 2014 20.51 20.68 20.51 20.66 100,537 +0.24(+1.18%)
Oct 20, 2014 20.23 20.43 20.23 20.42 163,765 +0.17(+0.82%)
Oct 17, 2014 20.27 20.32 20.18 20.26 319,823 +0.31(+1.55%)
Oct 16, 2014 19.64 20.13 19.58 19.95 1,118,363 -0.12(-0.60%)
Oct 15, 2014 20.01 20.08 19.68 20.07 186,581 -0.10(-0.49%)
Oct 14, 2014 20.24 20.35 20.13 20.17 148,331 +0.02(+0.11%)
Oct 13, 2014 20.37 20.45 20.14 20.14 248,046 -0.03(-0.15%)
Oct 10, 2014 20.40 20.42 20.17 20.17 295,599 -0.35(-1.69%)
Oct 09, 2014 20.84 20.89 20.48 20.52 1,434,799 -0.54(-2.55%)
Oct 08, 2014 20.79 21.08 20.69 21.06 391,920 +0.32(+1.57%)
Oct 07, 2014 20.97 20.98 20.73 20.73 96,702 -0.35(-1.65%)
Oct 06, 2014 21.06 21.11 20.98 21.08 257,299 +0.11(+0.54%)
Oct 03, 2014 20.96 21.01 20.90 20.97 74,356 -0.01(-0.04%)
Oct 02, 2014 21.13 21.13 20.78 20.97 447,179 -0.23(-1.07%)
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.