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 (%)
Jul 30, 2021 34.21 34.32 34.09 34.18 1,225,862 -0.21(-0.62%)
Jul 29, 2021 34.42 34.46 34.38 34.39 999,593 +0.25(+0.73%)
Jul 28, 2021 33.99 34.18 33.92 34.14 2,064,206 +0.18(+0.52%)
Jul 27, 2021 33.93 33.97 33.78 33.96 4,472,940 -0.14(-0.41%)
Jul 26, 2021 33.96 34.11 33.95 34.10 877,734 +0.02(+0.05%)
Jul 23, 2021 34.05 34.12 33.98 34.08 1,469,821 +0.20(+0.60%)
Jul 22, 2021 33.97 33.97 33.76 33.88 1,404,989 +0.04(+0.11%)
Jul 21, 2021 33.51 33.84 33.51 33.84 1,468,256 +0.50(+1.50%)
Jul 20, 2021 32.99 33.40 32.94 33.34 2,200,500 +0.30(+0.90%)
Jul 19, 2021 33.16 33.17 32.88 33.05 5,931,303 -0.64(-1.90%)
Jul 16, 2021 33.94 33.95 33.63 33.68 1,002,032 -0.26(-0.76%)
Jul 15, 2021 33.97 34.05 33.81 33.94 4,869,176 -0.32(-0.95%)
Jul 14, 2021 34.38 34.38 34.21 34.27 2,806,754 +0.06(+0.16%)
Jul 13, 2021 34.29 34.32 34.16 34.21 2,040,561 -0.17(-0.48%)
Jul 12, 2021 34.27 34.39 34.21 34.38 5,259,714 +0.09(+0.27%)
Jul 09, 2021 34.06 34.29 34.02 34.29 5,589,801 +0.58(+1.73%)
Jul 08, 2021 33.63 33.76 33.50 33.70 1,552,761 -0.50(-1.46%)
Jul 07, 2021 34.19 34.26 34.01 34.20 4,014,780 +0.11(+0.33%)
Jul 06, 2021 34.31 34.32 33.94 34.09 2,315,627 -0.21(-0.62%)
Jul 02, 2021 34.23 34.31 34.10 34.31 964,397 +0.12(+0.35%)
Jul 01, 2021 34.07 34.19 34.00 34.19 2,419,007 +0.11(+0.33%)
Jun 30, 2021 34.06 34.16 33.96 34.07 1,783,640 -0.26(-0.76%)
Jun 29, 2021 34.37 34.37 34.27 34.33 1,169,870 -0.01(-0.03%)
Jun 28, 2021 34.45 34.45 34.27 34.34 1,796,287 -0.22(-0.64%)
Jun 25, 2021 34.56 34.56 34.47 34.56 678,587 +0.10(+0.30%)
Jun 24, 2021 34.40 34.46 34.36 34.46 1,679,398 +0.30(+0.87%)
Jun 23, 2021 34.31 34.35 34.11 34.17 1,292,260 -0.18(-0.51%)
Jun 22, 2021 34.21 34.42 34.14 34.34 1,171,500 -0.01(-0.03%)
Jun 21, 2021 34.02 34.35 33.97 34.35 1,152,274 +0.51(+1.51%)
Jun 18, 2021 33.95 34.02 33.81 33.84 1,582,673 -0.67(-1.93%)
Jun 17, 2021 34.55 34.62 34.35 34.51 1,694,981 -0.25(-0.71%)
Jun 16, 2021 35.00 35.06 34.64 34.76 1,588,073 -0.23(-0.65%)
Jun 15, 2021 35.02 35.04 34.93 34.98 8,983,104 -0.04(-0.10%)
Jun 14, 2021 34.95 35.02 34.90 35.02 1,078,407 +0.08(+0.24%)
Jun 11, 2021 34.92 34.96 34.83 34.94 833,112 +0.05(+0.13%)
Jun 10, 2021 34.80 34.93 34.77 34.89 981,126 +0.13(+0.37%)
Jun 09, 2021 34.90 34.90 34.74 34.76 4,777,695 -0.15(-0.42%)
Jun 08, 2021 34.98 34.98 34.84 34.91 784,486 -0.04(-0.10%)
Jun 07, 2021 34.92 34.95 34.85 34.95 1,063,617 +0.09(+0.26%)
Jun 04, 2021 34.76 34.86 34.74 34.86 827,180 +0.32(+0.93%)
Jun 03, 2021 34.54 34.57 34.42 34.54 1,271,665 -0.17(-0.50%)
Jun 02, 2021 34.66 34.75 34.61 34.71 886,289 +0.10(+0.29%)
Jun 01, 2021 34.75 34.75 34.56 34.61 2,009,712 +0.17(+0.50%)
May 28, 2021 34.44 34.55 34.42 34.44 1,192,769 +0.09(+0.27%)
May 27, 2021 34.32 34.38 34.24 34.34 1,341,419 +0.09(+0.27%)
May 26, 2021 34.23 34.30 34.19 34.25 1,182,179 +0.00(+0.00%)
May 25, 2021 34.35 34.37 34.18 34.25 1,170,611 +0.02(+0.05%)
May 24, 2021 34.12 34.28 34.09 34.24 1,041,005 +0.21(+0.62%)
May 21, 2021 34.10 34.11 33.90 34.02 1,211,872 +0.01(+0.03%)
May 20, 2021 33.77 34.06 33.76 34.02 1,280,054 +0.46(+1.36%)
May 19, 2021 33.44 33.70 33.27 33.56 3,996,096 -0.31(-0.92%)
May 18, 2021 34.00 34.02 33.86 33.87 1,129,949 +0.15(+0.43%)
May 17, 2021 33.60 33.74 33.56 33.72 1,147,039 -0.08(-0.24%)
May 14, 2021 33.55 33.83 33.55 33.81 1,017,314 +0.58(+1.73%)
May 13, 2021 33.01 33.30 33.01 33.23 2,497,815 +0.21(+0.64%)
May 12, 2021 33.36 33.49 32.95 33.02 2,223,547 -0.63(-1.87%)
May 11, 2021 33.47 33.71 33.39 33.65 2,983,752 -0.41(-1.21%)
May 10, 2021 34.34 34.36 34.03 34.06 1,019,462 -0.18(-0.53%)
May 07, 2021 33.92 34.25 33.87 34.24 1,045,457 +0.40(+1.19%)
May 06, 2021 33.62 33.84 33.50 33.84 1,280,932 +0.26(+0.76%)
May 05, 2021 33.54 33.65 33.42 33.59 1,212,872 +0.40(+1.21%)
May 04, 2021 33.28 33.36 32.98 33.18 1,649,349 -0.44(-1.30%)
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.