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 31, 2011 26.50 26.59 26.37 26.38 18,814 +0.19(+0.72%)
Jan 28, 2011 26.64 26.64 26.14 26.19 30,168 -0.55(-2.05%)
Jan 27, 2011 26.82 26.82 26.59 26.74 24,814 +0.07(+0.25%)
Jan 26, 2011 26.82 26.82 26.50 26.67 25,150 +0.19(+0.72%)
Jan 25, 2011 26.38 26.48 26.29 26.48 25,271 -0.08(-0.30%)
Jan 24, 2011 26.47 26.58 26.37 26.56 16,296 +0.29(+1.10%)
Jan 21, 2011 26.32 26.41 26.27 26.27 16,786 +0.10(+0.38%)
Jan 20, 2011 26.06 26.32 25.96 26.17 20,730 -0.28(-1.06%)
Jan 19, 2011 26.98 26.98 26.39 26.45 7,040 -0.10(-0.38%)
Jan 18, 2011 26.68 26.68 26.55 26.55 9,419 +0.07(+0.26%)
Jan 14, 2011 26.44 26.48 26.22 26.48 51,651 +0.12(+0.46%)
Jan 13, 2011 26.56 26.56 26.28 26.36 11,471 +0.06(+0.23%)
Jan 12, 2011 26.00 26.30 25.94 26.30 70,832 +0.48(+1.86%)
Jan 11, 2011 25.87 25.87 25.62 25.82 51,633 +0.26(+1.02%)
Jan 10, 2011 25.52 25.58 25.30 25.56 22,776 -0.11(-0.43%)
Jan 07, 2011 25.73 25.84 25.50 25.67 20,169 -0.13(-0.50%)
Jan 06, 2011 26.05 26.17 25.64 25.80 24,237 -0.22(-0.85%)
Jan 05, 2011 25.75 26.03 25.75 26.02 35,184 +0.00(+0.00%)
Jan 04, 2011 26.38 26.38 25.97 26.02 18,045 -0.14(-0.54%)
Jan 03, 2011 26.13 26.23 26.02 26.16 15,432 +0.21(+0.81%)
Dec 31, 2010 25.79 25.95 25.79 25.95 20,899 +0.08(+0.31%)
Dec 30, 2010 25.86 25.89 25.55 25.87 36,211 +0.04(+0.17%)
Dec 29, 2010 25.78 25.92 25.78 25.83 12,344 +0.28(+1.09%)
Dec 28, 2010 25.78 25.78 25.53 25.55 13,166 -0.04(-0.15%)
Dec 27, 2010 25.51 25.61 25.43 25.59 8,906 -0.03(-0.12%)
Dec 23, 2010 25.62 25.62 25.51 25.62 20,934 -0.03(-0.12%)
Dec 22, 2010 25.56 25.65 25.53 25.65 21,399 +0.12(+0.48%)
Dec 21, 2010 25.52 25.56 25.50 25.53 23,579 +0.18(+0.70%)
Dec 20, 2010 25.46 25.46 25.24 25.35 28,520 +0.03(+0.12%)
Dec 17, 2010 25.34 25.38 25.14 25.32 18,532 -0.36(-1.40%)
Dec 16, 2010 25.57 25.68 25.48 25.68 23,290 +0.19(+0.74%)
Dec 15, 2010 25.60 25.82 25.45 25.49 34,805 -0.40(-1.54%)
Dec 14, 2010 25.75 26.05 25.75 25.89 19,962 +0.00(+0.00%)
Dec 13, 2010 25.75 25.99 25.74 25.89 21,513 +0.28(+1.09%)
Dec 10, 2010 25.54 25.61 25.38 25.61 10,521 +0.10(+0.39%)
Dec 09, 2010 25.54 25.54 25.35 25.51 17,277 +0.04(+0.16%)
Dec 08, 2010 25.29 25.47 25.27 25.47 40,750 +0.03(+0.12%)
Dec 07, 2010 25.78 25.78 25.39 25.44 18,654 +0.03(+0.12%)
Dec 06, 2010 25.36 25.45 25.29 25.41 24,197 -0.02(-0.08%)
Dec 03, 2010 25.25 25.43 25.25 25.43 56,808 +0.18(+0.71%)
Dec 02, 2010 24.86 25.25 24.86 25.25 14,019 +0.48(+1.94%)
Dec 01, 2010 24.61 24.80 24.52 24.77 19,074 +0.72(+3.01%)
Nov 30, 2010 23.96 24.20 23.77 24.05 14,291 -0.33(-1.37%)
Nov 29, 2010 24.33 24.40 24.06 24.38 15,535 -0.23(-0.93%)
Nov 26, 2010 24.58 24.66 24.52 24.61 8,745 -0.31(-1.24%)
Nov 24, 2010 24.83 24.92 24.92 24.92 6,850 +0.44(+1.80%)
Nov 23, 2010 24.76 24.77 24.48 24.48 11,586 -0.74(-2.93%)
Nov 22, 2010 25.24 25.29 24.97 25.22 13,269 -0.27(-1.06%)
Nov 19, 2010 25.29 25.49 25.14 25.49 15,544 +0.07(+0.28%)
Nov 18, 2010 25.38 25.45 25.35 25.42 18,921 +0.55(+2.20%)
Nov 17, 2010 24.92 24.92 24.84 24.87 18,808 +0.23(+0.93%)
Nov 16, 2010 24.95 25.01 24.63 24.64 9,453 -0.61(-2.42%)
Nov 15, 2010 25.35 25.45 25.25 25.25 6,030 +0.02(+0.08%)
Nov 12, 2010 25.36 25.42 25.10 25.23 8,264 -0.30(-1.18%)
Nov 11, 2010 25.38 25.59 25.37 25.53 16,037 -0.19(-0.75%)
Nov 10, 2010 25.77 25.80 25.59 25.72 2,376 +0.17(+0.66%)
Nov 09, 2010 26.10 26.10 25.55 25.55 11,824 -0.37(-1.41%)
Nov 08, 2010 25.85 25.94 25.75 25.92 15,498 -0.05(-0.19%)
Nov 05, 2010 25.98 26.10 25.91 25.97 15,315 -0.15(-0.57%)
Nov 04, 2010 25.94 26.12 25.94 26.12 10,223 +0.62(+2.44%)
Nov 03, 2010 25.35 25.51 25.20 25.50 13,389 +0.10(+0.38%)
Nov 02, 2010 25.26 25.43 25.23 25.40 21,115 +0.48(+1.93%)
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.