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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 17.08 17.13 17.08 17.11 7,357 -0.01(-0.08%)
Jul 29, 2004 17.13 17.13 17.06 17.12 6,180 +0.05(+0.32%)
Jul 28, 2004 17.10 17.11 17.06 17.06 7,357 -0.06(-0.36%)
Jul 27, 2004 17.13 17.18 17.06 17.13 8,093 -0.05(-0.28%)
Jul 26, 2004 17.08 17.17 17.08 17.17 9,270 +0.07(+0.44%)
Jul 23, 2004 17.09 17.10 17.09 17.10 22,219 +0.01(+0.04%)
Jul 22, 2004 17.08 17.12 17.08 17.09 8,093 -0.01(-0.04%)
Jul 21, 2004 17.06 17.11 17.06 17.10 15,597 +0.04(+0.24%)
Jul 20, 2004 17.06 17.08 17.06 17.06 3,678 -0.01(-0.08%)
Jul 19, 2004 17.04 17.07 17.04 17.07 20,159 +0.01(+0.08%)
Jul 16, 2004 17.05 17.07 17.04 17.06 4,267 +0.01(+0.08%)
Jul 15, 2004 17.05 17.08 17.03 17.04 34,727 -0.01(-0.06%)
Jul 14, 2004 17.04 17.05 17.02 17.05 80,785 +0.03(+0.18%)
Jul 13, 2004 17.02 17.06 17.02 17.02 9,417 -0.01(-0.04%)
Jul 12, 2004 17.02 17.03 17.01 17.03 4,414 +0.01(+0.08%)
Jul 09, 2004 17.02 17.08 17.02 17.02 4,708 +0.00(+0.00%)
Jul 08, 2004 17.06 17.06 17.00 17.02 62,980 -0.02(-0.12%)
Jul 07, 2004 17.02 17.06 17.02 17.04 7,946 +0.04(+0.24%)
Jul 06, 2004 16.99 17.00 16.99 17.00 5,003 +0.00(+0.00%)
Jul 02, 2004 16.98 17.00 16.98 17.00 2,943 -0.01(-0.08%)
Jul 01, 2004 16.98 17.01 16.97 17.01 5,738 +0.02(+0.12%)
Jun 30, 2004 16.98 17.02 16.97 16.99 11,772 -0.01(-0.08%)
Jun 29, 2004 16.94 17.00 16.94 17.00 26,192 +0.02(+0.12%)
Jun 28, 2004 16.99 17.04 16.95 16.98 15,450 +0.10(+0.56%)
Jun 25, 2004 16.94 17.00 16.89 16.89 49,736 -0.05(-0.28%)
Jun 24, 2004 16.85 16.94 16.85 16.94 5,591 +0.01(+0.04%)
Jun 23, 2004 16.87 16.94 16.87 16.93 21,778 +0.07(+0.40%)
Jun 22, 2004 16.86 16.94 16.86 16.86 158,480 +0.01(+0.04%)
Jun 21, 2004 16.85 16.86 16.85 16.85 1,765 +0.00(+0.00%)
Jun 18, 2004 16.89 16.92 16.85 16.85 4,561 -0.07(-0.40%)
Jun 17, 2004 16.87 16.92 16.87 16.92 5,297 +0.01(+0.08%)
Jun 16, 2004 16.87 16.91 16.85 16.91 4,561 +0.03(+0.20%)
Jun 15, 2004 16.82 16.89 16.82 16.87 11,183 +0.05(+0.28%)
Jun 14, 2004 16.82 16.88 16.82 16.83 17,952 -0.36(-2.10%)
Jun 10, 2004 17.13 17.19 17.13 17.19 6,327 +0.06(+0.36%)
Jun 09, 2004 17.13 17.13 17.13 17.13 7,357 +0.00(+0.00%)
Jun 08, 2004 17.13 17.16 17.06 17.13 19,865 -0.05(-0.32%)
Jun 07, 2004 17.13 17.19 17.13 17.18 22,661 +0.01(+0.08%)
Jun 04, 2004 17.13 17.17 17.13 17.17 15,009 +0.01(+0.08%)
Jun 03, 2004 17.06 17.16 17.06 17.15 9,711 +0.03(+0.20%)
Jun 02, 2004 17.11 17.13 17.11 17.12 1,912 +0.00(+0.00%)
Jun 01, 2004 17.06 17.16 17.06 17.12 6,768 +0.05(+0.32%)
May 28, 2004 17.01 17.09 17.01 17.06 5,444 +0.01(+0.04%)
May 27, 2004 17.00 17.06 17.00 17.06 6,327 -0.03(-0.20%)
May 26, 2004 17.03 17.09 17.03 17.09 9,270 +0.00(+0.00%)
May 25, 2004 17.06 17.09 17.04 17.09 5,738 -0.03(-0.16%)
May 24, 2004 17.04 17.13 17.04 17.12 6,621 +0.03(+0.20%)
May 21, 2004 17.00 17.10 17.00 17.08 7,063 -0.01(-0.04%)
May 20, 2004 16.96 17.09 16.96 17.09 5,738 +0.03(+0.16%)
May 19, 2004 16.96 17.19 16.96 17.06 7,063 +0.11(+0.64%)
May 18, 2004 16.60 16.99 16.60 16.96 23,249 +0.29(+1.75%)
May 17, 2004 16.51 16.66 16.51 16.66 10,300 +0.08(+0.49%)
May 14, 2004 16.54 16.64 16.54 16.58 24,721 +0.10(+0.62%)
May 13, 2004 16.45 16.54 16.45 16.48 17,363 -0.10(-0.57%)
May 12, 2004 16.58 16.58 16.45 16.57 28,841 -0.11(-0.65%)
May 11, 2004 16.48 16.68 16.45 16.68 20,012 +0.20(+1.24%)
May 10, 2004 16.72 16.72 16.48 16.48 34,727 -0.39(-2.34%)
May 07, 2004 17.00 17.00 16.70 16.87 22,661 -0.23(-1.35%)
May 06, 2004 17.13 17.13 17.11 17.11 5,150 -0.07(-0.43%)
May 05, 2004 17.15 17.18 17.00 17.18 20,306 +0.02(+0.12%)
May 04, 2004 17.15 17.16 17.15 17.16 3,678 +0.01(+0.04%)
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.