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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.74 12.83 12.30 12.75 123,472 +0.22(+1.74%)
Dec 30, 2008 12.14 13.04 12.14 12.53 88,195 +0.27(+2.22%)
Dec 29, 2008 12.84 12.84 12.18 12.26 130,985 +0.09(+0.72%)
Dec 26, 2008 12.10 12.23 12.05 12.17 280,912 +0.06(+0.45%)
Dec 24, 2008 11.98 12.35 11.35 12.12 61,889 +0.13(+1.07%)
Dec 23, 2008 12.29 12.29 11.92 11.99 226,540 -0.12(-1.00%)
Dec 22, 2008 12.38 12.38 11.91 12.11 333,851 -0.05(-0.39%)
Dec 19, 2008 12.21 12.61 11.93 12.16 588,308 -0.69(-5.34%)
Dec 18, 2008 12.96 13.42 12.56 12.84 621,523 -0.38(-2.88%)
Dec 17, 2008 13.03 13.31 12.38 13.22 103,474 +0.16(+1.23%)
Dec 16, 2008 12.68 13.16 12.50 13.06 160,055 +0.53(+4.19%)
Dec 15, 2008 12.88 12.88 12.40 12.54 104,307 +0.00(+0.00%)
Dec 12, 2008 12.23 12.61 11.95 12.54 92,318 +0.15(+1.21%)
Dec 11, 2008 12.59 12.97 12.39 12.39 82,289 -0.08(-0.68%)
Dec 10, 2008 12.44 12.80 12.29 12.47 141,264 +0.41(+3.41%)
Dec 09, 2008 12.09 12.49 12.01 12.06 137,413 -0.34(-2.74%)
Dec 08, 2008 12.32 12.63 11.38 12.40 195,981 +0.89(+7.73%)
Dec 05, 2008 11.28 11.88 11.01 11.51 47,558 +0.04(+0.36%)
Dec 04, 2008 11.82 11.93 11.07 11.47 51,456 -0.47(-3.93%)
Dec 03, 2008 11.63 12.18 11.35 11.94 55,428 +0.15(+1.27%)
Dec 02, 2008 12.33 12.33 11.25 11.79 65,247 +0.38(+3.34%)
Dec 01, 2008 11.85 12.30 11.10 11.41 76,582 -1.07(-8.55%)
Nov 28, 2008 12.91 12.91 12.00 12.48 26,110 +0.18(+1.49%)
Nov 26, 2008 11.68 13.59 11.68 12.29 219,434 -0.02(-0.14%)
Nov 25, 2008 12.04 14.55 11.54 12.31 85,825 +0.11(+0.92%)
Nov 24, 2008 11.12 12.75 11.12 12.20 150,065 +1.18(+10.67%)
Nov 21, 2008 11.85 11.85 10.02 11.02 87,028 +0.35(+3.25%)
Nov 20, 2008 12.26 13.27 10.44 10.68 132,752 -0.60(-5.36%)
Nov 19, 2008 11.58 12.09 11.25 11.28 52,239 -0.61(-5.14%)
Nov 18, 2008 11.93 12.07 11.58 11.89 181,177 -0.34(-2.78%)
Nov 17, 2008 11.71 12.50 11.71 12.23 31,993 +0.13(+1.07%)
Nov 14, 2008 13.69 13.69 11.89 12.10 47,295 -0.52(-4.11%)
Nov 13, 2008 12.84 12.84 11.63 12.62 33,681 +0.64(+5.35%)
Nov 12, 2008 12.54 14.20 11.98 11.98 58,280 -0.86(-6.72%)
Nov 11, 2008 12.52 16.04 12.12 12.84 58,180 -0.50(-3.72%)
Nov 10, 2008 13.53 13.86 12.90 13.34 32,180 +0.22(+1.66%)
Nov 07, 2008 12.91 13.77 12.78 13.12 41,463 +0.48(+3.83%)
Nov 06, 2008 13.25 13.59 12.40 12.64 69,014 -0.60(-4.53%)
Nov 05, 2008 15.05 15.26 13.24 13.24 49,486 -0.84(-5.94%)
Nov 04, 2008 13.42 14.75 13.42 14.07 154,345 +0.96(+7.31%)
Nov 03, 2008 13.60 13.60 12.80 13.12 69,209 +0.05(+0.36%)
Oct 31, 2008 12.60 13.70 12.46 13.07 14,161 +0.25(+1.97%)
Oct 30, 2008 13.05 13.10 12.47 12.82 28,735 +0.11(+0.85%)
Oct 29, 2008 11.75 12.71 11.75 12.71 18,433 +0.48(+3.89%)
Oct 28, 2008 11.61 12.23 11.01 12.23 33,083 +1.43(+13.21%)
Oct 27, 2008 11.54 11.55 10.81 10.81 67,803 -0.38(-3.40%)
Oct 24, 2008 11.21 11.69 11.18 11.19 26,632 -0.86(-7.11%)
Oct 23, 2008 12.40 13.39 11.48 12.04 124,100 +0.10(+0.80%)
Oct 22, 2008 12.19 12.49 11.59 11.95 55,284 -0.78(-6.14%)
Oct 21, 2008 13.39 13.46 12.59 12.73 42,343 -0.78(-5.78%)
Oct 20, 2008 12.61 14.58 12.52 13.51 103,868 +0.52(+3.98%)
Oct 17, 2008 13.42 13.42 12.73 12.99 16,800 +0.05(+0.37%)
Oct 16, 2008 11.97 13.05 11.97 12.95 32,146 +0.38(+3.03%)
Oct 15, 2008 14.27 14.47 12.50 12.57 68,183 -1.91(-13.19%)
Oct 14, 2008 15.42 16.15 13.99 14.47 171,909 +0.37(+2.60%)
Oct 13, 2008 13.62 14.11 13.01 14.11 30,969 +1.71(+13.82%)
Oct 10, 2008 12.22 12.57 11.19 12.40 35,423 -0.78(-5.93%)
Oct 09, 2008 14.14 14.47 13.18 13.18 53,119 -0.50(-3.63%)
Oct 08, 2008 13.46 14.29 13.29 13.67 46,146 -0.73(-5.09%)
Oct 07, 2008 16.04 16.04 14.01 14.41 67,984 -0.22(-1.50%)
Oct 06, 2008 16.27 16.27 13.99 14.63 113,567 -0.93(-5.98%)
Oct 03, 2008 15.62 16.39 15.43 15.56 35,395 +0.04(+0.26%)
Oct 02, 2008 16.30 16.30 15.24 15.51 54,586 -0.92(-5.58%)
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.