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

34.49 USD -0.46 (-1.32%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.59 16.59 16.24 16.31 0 -0.08(-0.49%)
Jan 29, 2009 16.50 16.92 16.30 16.39 16,433 -0.84(-4.88%)
Jan 28, 2009 17.33 17.36 17.08 17.23 19,057 +0.64(+3.86%)
Jan 27, 2009 16.72 16.75 16.51 16.59 30,420 +0.34(+2.09%)
Jan 26, 2009 16.46 16.56 16.24 16.25 5,911 +0.30(+1.88%)
Jan 23, 2009 15.36 16.13 13.75 15.95 238,212 -0.42(-2.57%)
Jan 22, 2009 16.10 16.37 15.95 16.37 24,645 -0.33(-1.98%)
Jan 21, 2009 16.05 16.71 16.01 16.70 40,358 +0.52(+3.21%)
Jan 20, 2009 16.53 16.62 16.10 16.18 36,105 -0.95(-5.55%)
Jan 16, 2009 17.48 17.55 16.95 17.13 103,502 +0.06(+0.35%)
Jan 15, 2009 17.20 17.42 16.30 17.07 112,949 +0.14(+0.83%)
Jan 14, 2009 17.12 17.12 16.77 16.93 19,379 -0.73(-4.13%)
Jan 13, 2009 17.69 17.87 17.33 17.66 39,773 -0.12(-0.67%)
Jan 12, 2009 18.29 18.29 17.62 17.78 27,514 -0.58(-3.16%)
Jan 09, 2009 18.48 18.68 18.34 18.36 17,551 -0.26(-1.40%)
Jan 08, 2009 18.53 18.74 18.44 18.62 24,323 -0.31(-1.64%)
Jan 07, 2009 18.86 18.93 18.42 18.93 22,315 +0.01(+0.05%)
Jan 06, 2009 18.73 19.12 18.73 18.92 62,953 +0.13(+0.69%)
Jan 05, 2009 20.14 20.14 18.66 18.79 20,218 -0.20(-1.06%)
Jan 02, 2009 18.84 19.08 18.53 18.99 0 +0.23(+1.23%)
Jan 01, 2009 18.74 18.88 18.10 18.76 0 +0.00(+0.00%)
Dec 31, 2008 18.74 18.88 18.10 18.76 83,909 +0.32(+1.74%)
Dec 30, 2008 17.87 19.19 17.87 18.44 59,936 +0.40(+2.22%)
Dec 29, 2008 18.89 18.89 17.92 18.04 89,015 +0.13(+0.72%)
Dec 26, 2008 17.80 17.99 17.73 17.91 190,902 +0.08(+0.45%)
Dec 24, 2008 17.63 18.18 16.70 17.83 42,059 +0.19(+1.07%)
Dec 23, 2008 18.09 18.09 17.54 17.64 153,952 -0.18(-1.00%)
Dec 22, 2008 18.21 18.21 17.52 17.82 226,878 -0.07(-0.39%)
Dec 19, 2008 17.97 18.55 17.55 17.89 399,802 -1.01(-5.34%)
Dec 18, 2008 19.07 19.75 18.48 18.90 422,374 -0.56(-2.88%)
Dec 17, 2008 19.18 19.59 18.21 19.46 70,319 +0.24(+1.23%)
Dec 16, 2008 18.66 19.36 18.39 19.22 108,770 +0.77(+4.19%)
Dec 15, 2008 18.95 18.95 18.25 18.45 70,885 +0.00(+0.00%)
Dec 12, 2008 18.00 18.55 17.59 18.45 62,738 +0.22(+1.21%)
Dec 11, 2008 18.53 19.09 18.23 18.23 55,922 -0.12(-0.68%)
Dec 10, 2008 18.31 18.83 18.09 18.36 96,000 +0.61(+3.41%)
Dec 09, 2008 17.79 18.38 17.67 17.75 93,383 -0.50(-2.74%)
Dec 08, 2008 18.13 18.58 16.74 18.25 133,185 +1.31(+7.73%)
Dec 05, 2008 16.60 17.48 16.20 16.94 32,320 +0.06(+0.36%)
Dec 04, 2008 17.40 17.55 16.29 16.88 34,969 -0.69(-3.93%)
Dec 03, 2008 17.12 17.92 16.70 17.57 37,668 +0.22(+1.27%)
Dec 02, 2008 18.14 18.14 16.55 17.35 44,341 +0.56(+3.34%)
Dec 01, 2008 17.43 18.10 16.33 16.79 52,044 -1.57(-8.55%)
Nov 28, 2008 18.99 18.99 17.66 18.36 17,744 +0.27(+1.49%)
Nov 26, 2008 17.19 20.00 17.19 18.09 149,123 -0.02(-0.14%)
Nov 25, 2008 17.71 21.42 16.98 18.11 58,325 +0.16(+0.92%)
Nov 24, 2008 16.37 18.76 16.37 17.95 101,981 +1.73(+10.67%)
Nov 21, 2008 17.43 17.43 14.75 16.22 59,143 +0.51(+3.25%)
Nov 20, 2008 18.04 19.53 15.36 15.71 90,216 -0.89(-5.36%)
Nov 19, 2008 17.04 17.79 16.56 16.60 35,501 -0.90(-5.14%)
Nov 18, 2008 17.55 17.76 17.04 17.50 123,124 -0.50(-2.78%)
Nov 17, 2008 17.23 18.40 17.23 18.00 21,742 +0.19(+1.07%)
Nov 14, 2008 20.15 20.15 17.50 17.81 32,141 -0.76(-4.11%)
Nov 13, 2008 18.89 18.89 17.11 18.57 22,889 +0.94(+5.35%)
Nov 12, 2008 18.46 20.89 17.63 17.63 39,606 -1.27(-6.72%)
Nov 11, 2008 18.43 23.61 17.84 18.90 39,538 -0.73(-3.72%)
Nov 10, 2008 19.91 20.40 18.98 19.63 21,869 +0.32(+1.66%)
Nov 07, 2008 19.00 20.26 18.80 19.31 28,178 +0.71(+3.83%)
Nov 06, 2008 19.50 20.00 18.25 18.60 46,901 -0.88(-4.53%)
Nov 05, 2008 22.15 22.46 19.48 19.48 33,630 -1.23(-5.94%)
Nov 04, 2008 19.75 21.70 19.75 20.71 104,890 +1.41(+7.31%)
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.