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

36.20 USD UNCHANGED
Streaming Delayed Price Updated: 9:04 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 29.75 30.11 28.49 30.11 10,700 -0.19(-0.63%)
Jan 30, 2008 30.72 30.72 29.85 30.30 9,063 +0.45(+1.51%)
Jan 29, 2008 30.10 31.40 29.85 29.85 14,650 +0.50(+1.70%)
Jan 28, 2008 29.30 30.35 28.92 29.35 6,600 -0.33(-1.11%)
Jan 25, 2008 29.70 30.42 29.65 29.68 8,100 +0.78(+2.70%)
Jan 24, 2008 29.88 30.00 28.09 28.90 134,800 +0.10(+0.35%)
Jan 23, 2008 31.69 31.70 27.58 28.80 8,700 -1.45(-4.79%)
Jan 22, 2008 27.95 30.40 27.85 30.25 4,400 +0.05(+0.17%)
Jan 21, 2008 30.44 30.44 29.52 30.20 0 +0.00(+0.00%)
Jan 18, 2008 30.44 30.44 29.52 30.20 5,400 +0.58(+1.96%)
Jan 17, 2008 31.17 31.17 29.25 29.62 6,300 -0.68(-2.24%)
Jan 16, 2008 30.13 30.55 30.13 30.30 6,200 -0.15(-0.49%)
Jan 15, 2008 32.25 32.25 29.60 30.45 6,100 -1.31(-4.12%)
Jan 14, 2008 31.90 31.90 31.76 31.76 1,600 +0.36(+1.15%)
Jan 11, 2008 31.70 31.70 31.40 31.40 800 -0.80(-2.48%)
Jan 10, 2008 31.61 32.30 31.00 32.20 3,800 +0.25(+0.78%)
Jan 09, 2008 31.87 31.97 31.66 31.95 2,900 +0.05(+0.16%)
Jan 08, 2008 32.35 32.45 31.90 31.90 1,800 -0.10(-0.31%)
Jan 07, 2008 32.00 32.15 31.80 32.00 5,300 -0.22(-0.68%)
Jan 04, 2008 32.57 32.57 32.10 32.22 5,940 -0.38(-1.17%)
Jan 03, 2008 32.80 32.80 32.08 32.60 1,400 +0.10(+0.31%)
Jan 02, 2008 33.02 33.02 32.05 32.50 3,600 -0.34(-1.04%)
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.