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 (%)
Mar 31, 2015 22.01 22.09 21.95 22.01 60,053 -0.30(-1.36%)
Mar 30, 2015 22.24 22.35 22.24 22.32 173,263 +0.09(+0.39%)
Mar 27, 2015 22.24 22.29 22.19 22.23 151,277 -0.02(-0.07%)
Mar 26, 2015 22.36 22.36 22.12 22.25 210,885 -0.19(-0.83%)
Mar 25, 2015 22.67 22.67 22.42 22.44 113,877 -0.14(-0.62%)
Mar 24, 2015 22.69 22.69 22.57 22.58 174,124 -0.02(-0.07%)
Mar 23, 2015 22.57 22.60 22.51 22.59 238,712 +0.14(+0.63%)
Mar 20, 2015 22.40 22.54 22.27 22.45 157,512 +0.44(+1.98%)
Mar 19, 2015 22.08 22.10 21.98 22.01 154,051 -0.24(-1.09%)
Mar 18, 2015 21.90 22.30 21.82 22.26 154,842 +0.43(+1.97%)
Mar 17, 2015 21.83 21.87 21.72 21.83 123,449 -0.05(-0.21%)
Mar 16, 2015 21.87 21.91 21.80 21.87 289,500 +0.24(+1.12%)
Mar 13, 2015 21.66 21.66 21.52 21.63 542,197 -0.12(-0.57%)
Mar 12, 2015 21.69 21.79 21.68 21.76 643,409 +0.28(+1.31%)
Mar 11, 2015 21.48 21.51 21.42 21.48 108,972 +0.05(+0.22%)
Mar 10, 2015 21.52 21.62 21.41 21.43 2,220,522 -0.47(-2.14%)
Mar 09, 2015 21.84 21.93 21.83 21.90 64,107 +0.04(+0.18%)
Mar 06, 2015 22.05 22.05 21.83 21.86 111,682 -0.27(-1.20%)
Mar 05, 2015 22.17 22.20 22.10 22.12 133,377 +0.04(+0.18%)
Mar 04, 2015 22.06 22.09 21.94 22.08 397,304 -0.07(-0.33%)
Mar 03, 2015 22.20 22.20 22.15 22.16 77,566 -0.10(-0.46%)
Mar 02, 2015 22.26 22.28 22.22 22.26 195,123 -0.01(-0.07%)
Feb 27, 2015 22.26 22.34 22.26 22.28 186,856 +0.04(+0.19%)
Feb 26, 2015 22.25 22.31 22.19 22.23 75,012 -0.07(-0.31%)
Feb 25, 2015 22.24 22.35 22.24 22.30 519,742 +0.05(+0.21%)
Feb 24, 2015 22.16 22.27 22.09 22.26 81,681 +0.12(+0.53%)
Feb 23, 2015 22.13 22.15 22.06 22.14 91,482 -0.08(-0.35%)
Feb 20, 2015 21.98 22.24 21.92 22.22 76,386 +0.22(+0.99%)
Feb 19, 2015 22.02 22.06 21.96 22.00 61,197 -0.01(-0.04%)
Feb 18, 2015 21.92 22.09 21.92 22.01 120,703 +0.12(+0.56%)
Feb 17, 2015 21.84 21.94 21.76 21.88 74,442 +0.07(+0.33%)
Feb 13, 2015 21.80 21.81 21.81 21.81 64,502 +0.14(+0.65%)
Feb 12, 2015 21.48 21.68 21.48 21.67 297,847 +0.32(+1.50%)
Feb 11, 2015 21.34 21.39 21.25 21.35 148,574 -0.10(-0.47%)
Feb 10, 2015 21.38 21.48 21.34 21.45 333,691 +0.14(+0.65%)
Feb 09, 2015 21.24 21.37 21.24 21.31 87,586 -0.05(-0.22%)
Feb 06, 2015 21.52 21.53 21.35 21.36 196,368 -0.30(-1.37%)
Feb 05, 2015 21.53 21.67 21.52 21.66 131,095 +0.27(+1.24%)
Feb 04, 2015 21.48 21.55 21.37 21.39 255,289 -0.18(-0.83%)
Feb 03, 2015 21.37 21.61 21.37 21.57 144,259 +0.31(+1.47%)
Feb 02, 2015 21.13 21.29 21.09 21.26 195,701 +0.27(+1.30%)
Jan 30, 2015 21.10 21.17 20.98 20.98 92,780 -0.27(-1.28%)
Jan 29, 2015 21.16 21.27 21.09 21.26 81,393 +0.22(+1.04%)
Jan 28, 2015 21.33 21.35 21.04 21.04 57,179 -0.27(-1.28%)
Jan 27, 2015 21.22 21.36 21.20 21.31 1,599,146 +0.03(+0.15%)
Jan 26, 2015 21.16 21.32 21.13 21.28 236,399 +0.27(+1.26%)
Jan 23, 2015 21.11 21.15 21.02 21.02 99,224 -0.11(-0.52%)
Jan 22, 2015 21.05 21.19 20.97 21.13 98,504 +0.10(+0.48%)
Jan 21, 2015 20.88 21.03 20.88 21.02 344,513 +0.14(+0.67%)
Jan 20, 2015 21.00 21.00 20.85 20.88 215,348 +0.02(+0.11%)
Jan 16, 2015 20.61 20.88 20.61 20.86 206,577 +0.23(+1.11%)
Jan 15, 2015 20.62 20.70 20.59 20.63 106,633 +0.10(+0.48%)
Jan 14, 2015 20.52 20.55 20.36 20.53 103,549 -0.04(-0.19%)
Jan 13, 2015 20.69 20.76 20.44 20.57 498,560 +0.13(+0.65%)
Jan 12, 2015 20.62 20.62 20.41 20.44 989,912 -0.09(-0.46%)
Jan 09, 2015 20.70 20.70 20.47 20.53 87,747 -0.09(-0.45%)
Jan 08, 2015 20.48 20.69 20.44 20.63 129,927 +0.26(+1.26%)
Jan 07, 2015 20.32 20.40 20.21 20.37 127,778 +0.23(+1.12%)
Jan 06, 2015 20.45 20.45 20.10 20.14 846,302 -0.24(-1.19%)
Jan 05, 2015 20.66 20.67 20.35 20.38 458,556 -0.48(-2.32%)
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.