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

35.83 -0.07 (-0.19%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.18 19.37 19.16 19.37 167,608 +0.30(+1.55%)
Jan 28, 2016 19.20 19.20 18.95 19.08 84,664 +0.11(+0.59%)
Jan 27, 2016 19.05 19.25 18.93 18.96 124,553 -0.13(-0.67%)
Jan 26, 2016 18.87 19.09 18.84 19.09 159,070 +0.34(+1.79%)
Jan 25, 2016 18.89 18.95 18.75 18.76 336,650 -0.28(-1.47%)
Jan 22, 2016 18.92 19.05 18.92 19.04 216,513 +0.55(+2.99%)
Jan 21, 2016 18.33 18.59 18.18 18.48 521,739 +0.15(+0.83%)
Jan 20, 2016 18.39 18.41 17.99 18.33 186,412 -0.44(-2.35%)
Jan 19, 2016 18.92 18.92 18.64 18.77 397,746 +0.13(+0.69%)
Jan 15, 2016 18.64 18.64 18.64 18.64 216,236 -0.63(-3.28%)
Jan 14, 2016 19.14 19.38 19.02 19.28 637,899 +0.23(+1.22%)
Jan 13, 2016 19.43 19.52 19.00 19.04 2,016,564 -0.39(-2.01%)
Jan 12, 2016 19.50 19.50 19.24 19.43 202,122 +0.10(+0.53%)
Jan 11, 2016 19.49 19.49 19.17 19.33 91,715 +0.07(+0.37%)
Jan 08, 2016 19.59 19.59 19.26 19.26 248,610 -0.27(-1.37%)
Jan 07, 2016 19.56 19.68 19.45 19.53 157,939 -0.35(-1.75%)
Jan 06, 2016 19.80 19.94 19.79 19.88 148,478 -0.36(-1.78%)
Jan 05, 2016 20.24 20.26 20.11 20.24 89,760 -0.06(-0.28%)
Jan 04, 2016 20.30 20.32 20.04 20.29 212,518 -0.32(-1.55%)
Dec 31, 2015 20.76 20.61 20.61 20.61 266,330 -0.19(-0.92%)
Dec 30, 2015 20.91 20.96 20.81 20.81 771,661 -0.21(-0.99%)
Dec 29, 2015 20.95 21.05 20.94 21.01 143,705 +0.22(+1.04%)
Dec 28, 2015 20.82 20.82 20.68 20.80 113,777 -0.01(-0.04%)
Dec 24, 2015 20.78 20.81 20.81 20.81 77,325 -0.07(-0.34%)
Dec 23, 2015 20.73 20.89 20.71 20.88 120,044 +0.33(+1.62%)
Dec 22, 2015 20.44 20.55 20.37 20.55 160,315 +0.18(+0.87%)
Dec 21, 2015 20.50 20.52 20.29 20.37 115,104 +0.07(+0.33%)
Dec 18, 2015 20.52 20.57 20.28 20.30 232,301 -0.16(-0.79%)
Dec 17, 2015 20.71 20.71 20.46 20.46 151,737 -0.24(-1.18%)
Dec 16, 2015 20.55 20.75 20.45 20.71 1,051,774 +0.37(+1.83%)
Dec 15, 2015 20.34 20.45 20.29 20.34 219,230 +0.09(+0.43%)
Dec 14, 2015 20.27 20.30 20.02 20.25 118,778 +0.06(+0.31%)
Dec 11, 2015 20.30 20.33 20.18 20.19 110,827 -0.37(-1.81%)
Dec 10, 2015 20.65 20.67 20.56 20.56 99,359 -0.01(-0.04%)
Dec 09, 2015 20.63 20.79 20.49 20.56 393,014 -0.06(-0.31%)
Dec 08, 2015 20.60 20.68 20.56 20.63 254,236 -0.31(-1.47%)
Dec 07, 2015 21.05 21.05 20.86 20.94 115,805 -0.24(-1.16%)
Dec 04, 2015 20.95 21.19 20.95 21.18 68,874 +0.20(+0.94%)
Dec 03, 2015 21.21 21.21 20.94 20.98 139,901 -0.14(-0.67%)
Dec 02, 2015 21.27 21.27 21.06 21.12 131,952 -0.19(-0.91%)
Dec 01, 2015 21.27 21.33 21.24 21.32 240,261 +0.22(+1.03%)
Nov 30, 2015 21.11 21.16 21.07 21.10 69,202 +0.01(+0.04%)
Nov 27, 2015 21.11 21.13 21.07 21.09 60,211 -0.03(-0.15%)
Nov 25, 2015 21.09 21.12 21.12 21.12 56,982 +0.07(+0.34%)
Nov 24, 2015 20.91 21.10 20.90 21.05 90,870 +0.05(+0.23%)
Nov 23, 2015 21.11 21.13 20.98 21.01 148,519 -0.13(-0.60%)
Nov 20, 2015 21.28 21.28 21.12 21.13 65,590 -0.07(-0.34%)
Nov 19, 2015 21.16 21.28 21.16 21.20 112,629 +0.12(+0.58%)
Nov 18, 2015 20.92 21.08 20.92 21.08 130,080 +0.20(+0.96%)
Nov 17, 2015 20.94 20.98 20.86 20.88 94,092 +0.04(+0.19%)
Nov 16, 2015 20.61 20.84 20.61 20.84 62,001 +0.23(+1.13%)
Nov 13, 2015 20.65 20.70 20.56 20.61 65,613 -0.18(-0.85%)
Nov 12, 2015 20.81 20.89 20.78 20.79 146,904 -0.25(-1.19%)
Nov 11, 2015 21.11 21.12 21.01 21.04 78,937 +0.12(+0.55%)
Nov 10, 2015 20.85 20.97 20.83 20.92 1,547,950 -0.06(-0.30%)
Nov 09, 2015 21.09 21.09 20.89 20.98 1,996,906 -0.22(-1.04%)
Nov 06, 2015 21.24 21.24 21.11 21.20 324,724 -0.14(-0.67%)
Nov 05, 2015 21.43 21.43 21.29 21.35 74,113 -0.04(-0.18%)
Nov 04, 2015 21.50 21.50 21.32 21.39 56,252 -0.13(-0.59%)
Nov 03, 2015 21.36 21.55 21.35 21.51 131,115 +0.04(+0.18%)
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.