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

36.20 USD -0.19 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 25.58 25.70 25.56 25.56 3,700 -0.14(-0.54%)
Jan 30, 2003 25.60 25.70 25.54 25.70 16,500 +0.15(+0.59%)
Jan 29, 2003 25.60 25.67 25.54 25.55 7,100 -0.08(-0.31%)
Jan 28, 2003 25.65 25.94 25.55 25.63 10,000 +0.09(+0.35%)
Jan 27, 2003 25.56 25.65 25.54 25.54 12,200 -0.06(-0.23%)
Jan 24, 2003 25.89 25.99 25.60 25.60 3,300 -0.39(-1.50%)
Jan 23, 2003 26.00 26.00 25.54 25.99 17,800 -0.09(-0.35%)
Jan 22, 2003 25.30 26.08 25.30 26.08 14,200 +0.70(+2.76%)
Jan 21, 2003 25.60 25.75 25.26 25.38 12,200 -0.17(-0.67%)
Jan 17, 2003 25.35 25.60 25.35 25.55 4,400 +0.10(+0.39%)
Jan 16, 2003 25.20 25.45 25.20 25.45 5,600 +0.25(+0.99%)
Jan 15, 2003 25.13 25.30 25.13 25.20 5,700 +0.00(+0.00%)
Jan 14, 2003 25.21 25.28 25.14 25.20 4,300 -0.10(-0.40%)
Jan 13, 2003 25.30 25.44 25.23 25.30 4,400 -0.10(-0.39%)
Jan 10, 2003 25.40 25.43 25.35 25.40 2,800 -0.01(-0.04%)
Jan 09, 2003 25.40 25.80 25.38 25.41 9,300 -0.01(-0.04%)
Jan 08, 2003 25.90 25.90 25.32 25.42 6,600 -0.40(-1.55%)
Jan 07, 2003 25.90 26.03 25.73 25.82 5,100 +0.02(+0.08%)
Jan 06, 2003 25.70 25.89 25.70 25.80 3,700 -0.09(-0.35%)
Jan 03, 2003 25.44 25.89 25.44 25.89 4,400 +0.34(+1.33%)
Jan 02, 2003 25.20 25.55 25.20 25.55 1,800 +0.27(+1.07%)
Dec 31, 2002 25.40 25.40 25.28 25.28 1,800 -0.31(-1.21%)
Dec 30, 2002 25.32 25.60 25.20 25.59 2,600 +0.18(+0.71%)
Dec 27, 2002 25.32 25.45 25.32 25.41 800 +0.10(+0.40%)
Dec 26, 2002 25.25 25.31 25.21 25.31 3,200 -0.14(-0.55%)
Dec 24, 2002 25.20 25.45 25.19 25.45 6,800 +0.46(+1.84%)
Dec 23, 2002 25.00 25.16 24.97 24.99 4,800 -0.16(-0.64%)
Dec 20, 2002 25.10 25.20 25.01 25.15 8,400 -0.05(-0.20%)
Dec 19, 2002 25.15 25.34 25.05 25.20 10,700 +0.00(+0.00%)
Dec 18, 2002 25.05 25.32 25.03 25.20 6,800 +0.10(+0.40%)
Dec 17, 2002 25.15 25.25 25.01 25.10 3,600 -0.15(-0.59%)
Dec 16, 2002 25.10 25.25 25.00 25.25 4,700 +0.11(+0.44%)
Dec 13, 2002 25.10 25.23 25.00 25.14 7,900 +0.04(+0.16%)
Dec 12, 2002 25.60 25.60 25.10 25.10 4,000 -0.59(-2.30%)
Dec 11, 2002 25.70 25.70 25.34 25.69 12,500 -0.04(-0.16%)
Dec 10, 2002 25.75 25.85 25.62 25.73 6,200 -0.10(-0.39%)
Dec 09, 2002 25.85 25.85 25.80 25.83 1,700 -0.02(-0.08%)
Dec 06, 2002 25.70 25.85 25.70 25.85 1,600 +0.15(+0.58%)
Dec 05, 2002 25.60 25.71 25.60 25.70 8,800 +0.14(+0.55%)
Dec 04, 2002 25.30 25.62 25.30 25.56 6,700 +0.16(+0.63%)
Dec 03, 2002 25.68 26.00 25.40 25.40 7,100 -0.30(-1.17%)
Dec 02, 2002 25.32 25.70 25.29 25.70 6,500 +0.39(+1.54%)
Nov 29, 2002 25.40 25.40 25.30 25.31 700 -0.19(-0.75%)
Nov 27, 2002 25.35 25.50 25.30 25.50 5,000 +0.05(+0.20%)
Nov 26, 2002 25.80 25.80 25.45 25.45 6,700 -0.10(-0.39%)
Nov 25, 2002 25.02 25.60 25.02 25.55 11,800 +0.52(+2.08%)
Nov 22, 2002 25.10 25.35 25.03 25.03 6,900 -0.16(-0.64%)
Nov 21, 2002 25.03 25.23 25.03 25.19 4,300 +0.09(+0.36%)
Nov 20, 2002 25.00 25.48 25.00 25.10 11,700 -0.02(-0.08%)
Nov 19, 2002 25.30 25.30 25.12 25.12 7,000 -0.01(-0.04%)
Nov 18, 2002 25.70 25.70 25.13 25.13 10,100 -0.43(-1.68%)
Nov 15, 2002 25.50 25.83 25.50 25.56 13,600 -0.14(-0.54%)
Nov 14, 2002 25.40 25.90 25.38 25.70 7,000 +0.16(+0.63%)
Nov 13, 2002 25.45 25.57 25.45 25.54 5,700 -0.06(-0.23%)
Nov 12, 2002 25.61 25.72 25.56 25.60 3,000 +0.05(+0.20%)
Nov 11, 2002 25.40 25.60 25.40 25.55 1,500 +0.04(+0.16%)
Nov 08, 2002 25.50 25.63 25.50 25.51 3,500 +0.00(+0.00%)
Nov 07, 2002 25.50 25.65 25.50 25.51 36,200 +0.01(+0.04%)
Nov 06, 2002 25.45 25.67 25.45 25.50 2,200 +0.15(+0.59%)
Nov 05, 2002 25.09 25.35 25.09 25.35 2,100 +0.38(+1.52%)
Nov 04, 2002 24.97 25.15 24.96 24.97 3,600 +0.00(+0.00%)
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.