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

36.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.04 19.27 18.23 19.27 16,722 -0.12(-0.63%)
Jan 30, 2008 19.66 19.66 19.10 19.39 14,164 +0.29(+1.51%)
Jan 29, 2008 19.26 20.09 19.10 19.10 22,896 +0.32(+1.70%)
Jan 28, 2008 18.75 19.42 18.50 18.78 10,314 -0.21(-1.11%)
Jan 25, 2008 19.00 19.46 18.97 18.99 12,659 +0.50(+2.70%)
Jan 24, 2008 19.12 19.20 17.97 18.49 210,675 +0.06(+0.35%)
Jan 23, 2008 20.28 20.28 17.65 18.43 13,597 -0.93(-4.79%)
Jan 22, 2008 17.88 19.45 17.82 19.36 6,876 +0.03(+0.17%)
Jan 21, 2008 19.48 19.48 18.89 19.32 0 +0.00(+0.00%)
Jan 18, 2008 19.48 19.48 18.89 19.32 8,439 +0.37(+1.96%)
Jan 17, 2008 19.94 19.94 18.72 18.95 9,846 -0.43(-2.24%)
Jan 16, 2008 19.28 19.55 19.28 19.39 9,689 -0.10(-0.49%)
Jan 15, 2008 20.64 20.64 18.94 19.48 9,533 -0.84(-4.12%)
Jan 14, 2008 20.41 20.41 20.32 20.32 2,500 +0.23(+1.15%)
Jan 11, 2008 20.28 20.28 20.09 20.09 1,250 -0.51(-2.48%)
Jan 10, 2008 20.23 20.67 19.84 20.60 5,938 +0.16(+0.78%)
Jan 09, 2008 20.39 20.46 20.26 20.44 4,532 +0.03(+0.16%)
Jan 08, 2008 20.70 20.76 20.41 20.41 2,813 -0.06(-0.31%)
Jan 07, 2008 20.48 20.57 20.35 20.48 8,283 -0.14(-0.68%)
Jan 04, 2008 20.84 20.84 20.54 20.62 9,283 -0.24(-1.17%)
Jan 03, 2008 20.99 20.99 20.53 20.86 2,188 +0.06(+0.31%)
Jan 02, 2008 21.13 21.13 20.51 20.80 5,626 -0.22(-1.04%)
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.