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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 26.03 26.03 26.03 0 +0.27(+1.06%)
Mar 28, 2018 25.76 25.93 25.68 25.75 389,730 +0.12(+0.48%)
Mar 27, 2018 25.93 25.98 25.55 25.63 562,290 -0.22(-0.83%)
Mar 26, 2018 25.79 25.84 25.52 25.84 497,257 +0.46(+1.83%)
Mar 23, 2018 25.76 25.81 25.38 25.38 714,177 -0.31(-1.22%)
Mar 22, 2018 25.92 25.95 25.68 25.69 1,275,827 -0.50(-1.90%)
Mar 21, 2018 26.07 26.29 26.05 26.19 470,458 +0.10(+0.38%)
Mar 20, 2018 26.09 26.15 26.03 26.09 414,327 +0.00(+0.00%)
Mar 19, 2018 26.21 26.21 25.97 26.09 407,289 -0.21(-0.79%)
Mar 16, 2018 26.29 26.36 26.27 26.30 307,911 -0.03(-0.13%)
Mar 15, 2018 26.36 26.45 26.29 26.33 311,485 -0.02(-0.06%)
Mar 14, 2018 26.47 26.50 26.28 26.35 292,988 +0.09(+0.35%)
Mar 13, 2018 26.55 26.56 26.23 26.26 511,014 -0.19(-0.72%)
Mar 12, 2018 26.44 26.48 26.38 26.45 249,896 +0.06(+0.22%)
Mar 09, 2018 26.29 26.41 26.23 26.39 961,608 +0.17(+0.66%)
Mar 08, 2018 26.24 26.27 26.13 26.22 242,074 +0.05(+0.21%)
Mar 07, 2018 26.18 25.98 26.16 385,179 -0.01(-0.05%)
Mar 06, 2018 26.27 26.27 26.12 26.17 479,390 +0.17(+0.67%)
Mar 05, 2018 25.68 26.01 25.66 26.00 428,384 +0.12(+0.48%)
Mar 02, 2018 25.65 25.88 25.55 25.88 680,056 +0.10(+0.37%)
Mar 01, 2018 25.99 26.07 25.61 25.78 2,438,941 -0.35(-1.35%)
Feb 28, 2018 26.45 26.46 26.13 26.13 509,895 -0.27(-1.00%)
Feb 27, 2018 26.67 26.67 26.40 26.40 648,376 -0.41(-1.54%)
Feb 26, 2018 26.70 26.81 26.58 26.81 555,442 +0.24(+0.90%)
Feb 23, 2018 26.45 26.58 26.39 26.57 369,457 +0.24(+0.91%)
Feb 22, 2018 26.27 26.33 427,256 +0.11(+0.41%)
Feb 21, 2018 26.41 26.57 26.22 26.22 489,128 -0.11(-0.41%)
Feb 20, 2018 26.39 26.46 26.27 26.33 420,001 -0.22(-0.84%)
Feb 16, 2018 26.56 26.56 26.56 0 +0.07(+0.25%)
Feb 15, 2018 26.46 26.51 26.31 26.49 655,941 +0.19(+0.72%)
Feb 14, 2018 25.69 26.31 25.69 26.30 864,816 +0.46(+1.79%)
Feb 13, 2018 25.75 25.86 25.71 25.84 535,010 -0.08(-0.32%)
Feb 12, 2018 25.73 25.96 25.65 25.92 569,770 +0.39(+1.52%)
Feb 09, 2018 25.60 25.65 24.92 25.53 1,207,835 +0.13(+0.52%)
Feb 08, 2018 26.09 26.09 25.40 25.40 687,253 -0.62(-2.39%)
Feb 07, 2018 26.10 26.32 26.02 26.02 672,009 -0.40(-1.50%)
Feb 06, 2018 25.83 26.46 25.79 26.41 1,025,277 +0.31(+1.21%)
Feb 05, 2018 26.65 26.74 25.84 26.10 996,004 -0.87(-3.22%)
Feb 02, 2018 27.30 27.31 26.95 26.97 845,422 -0.60(-2.19%)
Feb 01, 2018 27.46 27.61 27.45 27.57 655,333 +0.07(+0.24%)
Jan 31, 2018 27.65 27.65 27.46 27.51 617,010 -0.03(-0.12%)
Jan 30, 2018 27.66 27.66 27.50 27.54 820,453 -0.23(-0.83%)
Jan 29, 2018 27.83 27.83 27.72 27.77 1,529,504 -0.23(-0.83%)
Jan 26, 2018 27.92 28.02 27.89 28.00 726,675 +0.23(+0.83%)
Jan 25, 2018 28.00 28.00 27.72 27.77 774,102 -0.12(-0.42%)
Jan 24, 2018 27.97 27.99 27.79 27.89 987,068 +0.10(+0.36%)
Jan 23, 2018 27.74 27.80 27.70 27.79 875,031 +0.07(+0.27%)
Jan 22, 2018 27.60 27.71 27.57 27.71 880,533 +0.14(+0.51%)
Jan 19, 2018 27.57 27.57 27.49 27.57 1,808,333 +0.11(+0.39%)
Jan 18, 2018 27.43 27.49 27.38 27.47 3,304,892 -0.04(-0.15%)
Jan 17, 2018 27.43 27.59 27.37 27.51 1,910,203 +0.14(+0.51%)
Jan 16, 2018 27.47 27.49 27.33 27.37 2,274,030 -0.01(-0.03%)
Jan 12, 2018 27.38 27.38 27.38 0 +0.27(+1.01%)
Jan 11, 2018 27.01 27.10 26.98 27.10 1,633,684 +0.16(+0.58%)
Jan 10, 2018 27.01 27.01 26.90 26.94 3,204,493 -0.06(-0.21%)
Jan 09, 2018 26.99 27.02 26.91 27.00 2,437,202 +0.02(+0.06%)
Jan 08, 2018 26.99 26.99 26.94 26.99 844,086 -0.03(-0.12%)
Jan 05, 2018 26.95 27.03 26.90 27.02 1,056,655 +0.16(+0.59%)
Jan 04, 2018 26.81 26.88 26.79 26.86 1,527,687 +0.24(+0.90%)
Jan 03, 2018 26.50 26.63 26.48 26.62 535,507 +0.17(+0.63%)
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.