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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 15.13 21.95 15.13 16.31 85,557 +0.71(+4.58%)
Sep 29, 2008 17.82 17.82 15.10 15.60 33,606 -1.58(-9.22%)
Sep 26, 2008 17.40 18.32 17.13 17.18 0 -0.48(-2.73%)
Sep 25, 2008 16.85 17.94 16.85 17.66 62,000 +0.29(+1.68%)
Sep 24, 2008 17.64 17.74 16.65 17.37 76,266 -0.03(-0.16%)
Sep 23, 2008 17.67 18.86 16.94 17.40 114,275 -0.56(-3.10%)
Sep 22, 2008 19.59 19.59 17.60 17.95 61,717 -1.07(-5.64%)
Sep 19, 2008 18.15 20.02 18.01 19.03 0 +1.91(+11.18%)
Sep 18, 2008 17.99 19.69 16.45 17.11 310,174 +0.49(+2.92%)
Sep 17, 2008 15.89 16.99 15.89 16.63 86,443 +0.09(+0.53%)
Sep 16, 2008 17.11 17.60 16.15 16.54 39,063 -0.82(-4.74%)
Sep 15, 2008 16.61 19.80 16.61 17.36 52,194 -0.10(-0.55%)
Sep 12, 2008 17.26 17.47 17.25 17.46 2,653 +0.56(+3.34%)
Sep 11, 2008 16.74 17.67 16.74 16.89 11,330 -0.33(-1.93%)
Sep 10, 2008 17.09 17.23 17.09 17.23 2,295 +0.07(+0.40%)
Sep 09, 2008 17.50 17.74 17.16 17.16 17,334 -0.37(-2.13%)
Sep 08, 2008 18.27 18.27 17.30 17.53 13,317 +0.14(+0.78%)
Sep 05, 2008 17.23 17.40 17.23 17.40 0 -0.26(-1.46%)
Sep 04, 2008 17.71 17.78 17.57 17.66 6,355 -0.27(-1.52%)
Sep 03, 2008 18.27 18.34 17.91 17.93 9,151 -0.55(-2.98%)
Sep 02, 2008 18.46 18.67 18.46 18.48 4,773 +0.07(+0.41%)
Aug 29, 2008 19.33 19.33 18.40 18.40 47,736 -0.42(-2.24%)
Aug 28, 2008 19.01 19.03 18.82 18.82 9,628 -0.20(-1.04%)
Aug 27, 2008 18.48 19.23 18.42 19.02 83,217 +0.65(+3.55%)
Aug 26, 2008 18.40 18.40 18.35 18.37 10,468 -0.14(-0.73%)
Aug 25, 2008 18.40 18.53 18.20 18.50 20,153 -0.05(-0.26%)
Aug 22, 2008 18.55 18.62 18.34 18.55 21,188 +0.33(+1.79%)
Aug 21, 2008 18.28 18.62 17.76 18.23 30,460 +0.14(+0.75%)
Aug 20, 2008 18.10 18.23 18.01 18.09 17,518 +0.04(+0.23%)
Aug 19, 2008 17.76 18.05 17.76 18.05 9,419 -0.16(-0.90%)
Aug 18, 2008 18.41 18.88 18.21 18.21 8,425 +0.05(+0.28%)
Aug 15, 2008 18.48 18.48 18.16 18.16 0 -0.32(-1.71%)
Aug 14, 2008 19.39 19.39 18.48 18.48 3,740 -0.26(-1.38%)
Aug 13, 2008 18.61 19.52 18.49 18.74 19,952 -0.03(-0.18%)
Aug 12, 2008 18.77 18.89 18.70 18.77 10,819 -0.12(-0.61%)
Aug 11, 2008 18.76 18.97 18.73 18.89 12,045 +0.03(+0.18%)
Aug 08, 2008 18.34 18.94 18.34 18.85 3,671 +0.01(+0.07%)
Aug 07, 2008 19.04 19.04 18.83 18.84 2,916 -0.36(-1.87%)
Aug 06, 2008 19.75 19.75 18.99 19.20 7,085 +0.24(+1.25%)
Aug 05, 2008 18.93 18.98 18.42 18.96 22,697 +0.14(+0.76%)
Aug 04, 2008 18.83 18.83 18.82 18.82 1,055 -0.01(-0.04%)
Aug 01, 2008 20.02 20.02 18.62 18.82 15,271 -0.41(-2.12%)
Jul 31, 2008 19.44 19.44 19.23 19.23 8,259 -0.09(-0.46%)
Jul 30, 2008 18.37 19.44 18.37 19.32 10,655 +0.18(+0.96%)
Jul 29, 2008 19.14 19.37 18.54 19.14 40,508 -0.17(-0.88%)
Jul 28, 2008 20.03 20.03 19.29 19.31 9,489 -0.16(-0.80%)
Jul 25, 2008 19.48 19.77 19.46 19.46 9,123 -0.02(-0.12%)
Jul 24, 2008 19.88 19.88 19.46 19.49 5,297 -0.59(-2.96%)
Jul 23, 2008 19.82 20.24 19.82 20.08 24,132 +0.27(+1.37%)
Jul 22, 2008 19.76 19.81 19.73 19.81 4,414 -0.07(-0.34%)
Jul 21, 2008 20.42 20.50 19.70 19.88 13,855 +0.31(+1.56%)
Jul 18, 2008 19.37 19.61 19.37 19.57 9,564 +0.03(+0.17%)
Jul 17, 2008 19.80 20.20 19.52 19.54 17,728 +0.33(+1.70%)
Jul 16, 2008 18.61 19.21 18.61 19.21 6,746 +0.10(+0.53%)
Jul 15, 2008 18.99 19.14 18.99 19.11 11,036 -0.22(-1.13%)
Jul 14, 2008 19.09 19.60 19.09 19.33 3,228 -0.23(-1.18%)
Jul 11, 2008 19.49 19.56 19.42 19.56 3,825 -0.05(-0.24%)
Jul 10, 2008 19.54 19.61 19.41 19.61 8,895 -0.17(-0.86%)
Jul 09, 2008 19.71 20.90 19.71 19.78 14,021 -0.07(-0.34%)
Jul 08, 2008 19.42 20.11 19.24 19.84 33,712 +0.25(+1.28%)
Jul 07, 2008 18.93 19.59 18.10 19.59 11,018 +0.24(+1.23%)
Jul 04, 2008 19.37 19.37 19.21 19.35 3,237 +0.00(+0.00%)
Jul 03, 2008 19.37 19.37 19.21 19.35 3,237 -0.36(-1.83%)
Jul 02, 2008 19.89 19.89 19.71 19.71 1,523 -0.20(-0.99%)
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.