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 (%)
Jul 31, 2015 22.57 22.57 22.39 22.41 97,612 +0.09(+0.39%)
Jul 30, 2015 22.29 22.33 22.16 22.33 102,439 -0.02(-0.11%)
Jul 29, 2015 22.21 22.39 22.21 22.35 59,105 +0.10(+0.46%)
Jul 28, 2015 22.17 22.28 22.05 22.25 118,407 +0.26(+1.19%)
Jul 27, 2015 22.16 22.16 21.96 21.99 72,020 -0.18(-0.82%)
Jul 24, 2015 22.36 22.36 22.14 22.17 197,083 -0.21(-0.95%)
Jul 23, 2015 22.52 22.52 22.37 22.38 56,103 -0.09(-0.39%)
Jul 22, 2015 22.38 22.49 22.38 22.47 150,844 -0.17(-0.73%)
Jul 21, 2015 22.63 22.68 22.58 22.63 54,820 -0.06(-0.28%)
Jul 20, 2015 22.66 22.73 22.65 22.70 69,875 +0.05(+0.21%)
Jul 17, 2015 22.73 22.73 22.63 22.65 72,102 -0.06(-0.24%)
Jul 16, 2015 22.74 22.75 22.67 22.70 45,498 +0.18(+0.81%)
Jul 15, 2015 22.60 22.60 22.47 22.52 328,523 -0.06(-0.25%)
Jul 14, 2015 22.47 22.61 22.47 22.58 75,145 +0.09(+0.42%)
Jul 13, 2015 22.51 22.51 22.40 22.48 80,937 +0.11(+0.49%)
Jul 10, 2015 22.13 22.37 22.13 22.37 832,218 +0.67(+3.09%)
Jul 09, 2015 21.83 21.92 21.65 21.70 180,392 +0.27(+1.25%)
Jul 08, 2015 21.54 21.54 21.38 21.43 56,802 -0.47(-2.13%)
Jul 07, 2015 21.74 21.90 21.50 21.90 93,222 -0.02(-0.11%)
Jul 06, 2015 21.92 22.11 21.80 21.92 131,324 -0.44(-1.98%)
Jul 02, 2015 22.37 22.36 22.36 22.36 212,986 +0.03(+0.14%)
Jul 01, 2015 22.50 22.55 22.26 22.33 224,149 +0.13(+0.57%)
Jun 30, 2015 22.48 22.48 22.14 22.21 1,240,729 -0.09(-0.39%)
Jun 29, 2015 22.51 22.59 22.06 22.29 88,245 -0.67(-2.90%)
Jun 26, 2015 23.02 23.04 22.89 22.96 84,532 -0.03(-0.12%)
Jun 25, 2015 23.04 23.08 22.97 22.99 64,701 -0.01(-0.03%)
Jun 24, 2015 23.02 23.10 22.96 23.00 61,863 -0.19(-0.82%)
Jun 23, 2015 23.18 23.19 23.13 23.19 92,112 +0.11(+0.48%)
Jun 22, 2015 23.04 23.18 23.04 23.08 63,457 +0.39(+1.71%)
Jun 19, 2015 22.73 22.78 22.69 22.69 46,692 -0.08(-0.36%)
Jun 18, 2015 22.67 22.83 22.64 22.77 120,674 +0.21(+0.93%)
Jun 17, 2015 22.52 22.62 22.40 22.56 87,937 -0.05(-0.21%)
Jun 16, 2015 22.54 22.61 22.49 22.61 140,173 -0.02(-0.07%)
Jun 15, 2015 22.50 22.63 22.44 22.62 180,300 -0.09(-0.41%)
Jun 12, 2015 22.75 22.82 22.64 22.72 75,350 -0.20(-0.88%)
Jun 11, 2015 22.94 23.00 22.85 22.92 92,883 +0.03(+0.14%)
Jun 10, 2015 22.83 22.93 22.73 22.89 170,935 +0.42(+1.88%)
Jun 09, 2015 22.41 22.52 22.33 22.47 950,014 -0.07(-0.32%)
Jun 08, 2015 22.62 22.62 22.44 22.54 124,996 -0.03(-0.14%)
Jun 05, 2015 22.57 22.64 22.47 22.57 99,096 -0.23(-1.03%)
Jun 04, 2015 22.87 23.01 22.73 22.80 112,129 -0.23(-0.98%)
Jun 03, 2015 23.06 23.14 23.00 23.03 69,263 +0.10(+0.44%)
Jun 02, 2015 22.82 23.01 22.82 22.93 85,890 +0.09(+0.41%)
Jun 01, 2015 23.03 23.03 22.75 22.83 112,433 -0.05(-0.20%)
May 29, 2015 22.94 23.00 22.75 22.88 57,483 -0.22(-0.95%)
May 28, 2015 22.96 23.10 22.87 23.10 78,470 -0.02(-0.10%)
May 27, 2015 22.95 23.14 22.95 23.12 95,414 +0.18(+0.78%)
May 26, 2015 23.12 23.12 22.89 22.94 59,385 -0.39(-1.65%)
May 22, 2015 23.32 23.33 23.33 23.33 30,391 -0.11(-0.45%)
May 21, 2015 23.38 23.48 23.37 23.43 77,707 +0.14(+0.60%)
May 20, 2015 23.31 23.39 23.21 23.29 104,556 -0.02(-0.10%)
May 19, 2015 23.32 23.36 23.28 23.32 54,329 -0.03(-0.13%)
May 18, 2015 23.36 23.39 23.30 23.35 198,379 -0.14(-0.60%)
May 15, 2015 23.39 23.50 23.36 23.49 63,894 +0.04(+0.17%)
May 14, 2015 23.39 23.45 23.36 23.45 51,077 +0.26(+1.11%)
May 13, 2015 23.22 23.32 23.17 23.19 94,775 +0.15(+0.64%)
May 12, 2015 22.99 23.08 22.97 23.04 457,231 -0.03(-0.14%)
May 11, 2015 23.11 23.16 23.02 23.07 62,057 -0.16(-0.70%)
May 08, 2015 23.09 23.27 23.09 23.24 22,898 +0.48(+2.12%)
May 07, 2015 22.75 22.77 22.68 22.76 94,966 -0.04(-0.17%)
May 06, 2015 22.97 22.97 22.73 22.79 79,458 -0.02(-0.08%)
May 05, 2015 23.08 23.08 22.78 22.81 69,251 -0.32(-1.37%)
May 04, 2015 23.17 23.17 23.08 23.13 48,399 +0.04(+0.17%)
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.