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 (%)
Jan 31, 2008 20.22 20.46 19.36 20.46 15,745 -0.13(-0.63%)
Jan 30, 2008 20.88 20.88 20.29 20.59 13,336 +0.31(+1.51%)
Jan 29, 2008 20.46 21.34 20.29 20.29 21,557 +0.34(+1.70%)
Jan 28, 2008 19.91 20.63 19.65 19.95 9,711 -0.22(-1.11%)
Jan 25, 2008 20.18 20.67 20.15 20.17 11,919 +0.53(+2.70%)
Jan 24, 2008 20.31 20.39 19.09 19.64 198,358 +0.07(+0.35%)
Jan 23, 2008 21.54 21.54 18.74 19.57 12,802 -0.99(-4.79%)
Jan 22, 2008 18.99 20.66 18.93 20.56 6,474 +0.03(+0.17%)
Jan 21, 2008 20.69 20.69 20.06 20.52 0 +0.00(+0.00%)
Jan 18, 2008 20.69 20.69 20.06 20.52 7,946 +0.39(+1.96%)
Jan 17, 2008 21.18 21.18 19.88 20.13 9,270 -0.46(-2.24%)
Jan 16, 2008 20.48 20.76 20.48 20.59 9,123 -0.10(-0.49%)
Jan 15, 2008 21.92 21.92 20.12 20.69 8,976 -0.89(-4.12%)
Jan 14, 2008 21.68 21.68 21.58 21.58 2,354 +0.24(+1.15%)
Jan 11, 2008 21.54 21.54 21.34 21.34 1,177 -0.54(-2.48%)
Jan 10, 2008 21.48 21.95 21.07 21.88 5,591 +0.17(+0.78%)
Jan 09, 2008 21.66 21.73 21.52 21.71 4,267 +0.03(+0.16%)
Jan 08, 2008 21.98 22.05 21.68 21.68 2,648 -0.07(-0.31%)
Jan 07, 2008 21.75 21.85 21.61 21.75 7,798 -0.15(-0.68%)
Jan 04, 2008 22.13 22.13 21.81 21.90 8,740 -0.26(-1.17%)
Jan 03, 2008 22.29 22.29 21.80 22.15 2,060 +0.07(+0.31%)
Jan 02, 2008 22.44 22.44 21.78 22.09 5,297 -0.23(-1.04%)
Jan 01, 2008 22.36 22.42 21.88 22.32 5,886 +0.00(+0.00%)
Dec 31, 2007 22.36 22.42 21.88 22.32 5,886 -0.11(-0.48%)
Dec 28, 2007 22.43 22.43 22.43 22.43 4,414 +0.15(+0.67%)
Dec 27, 2007 22.26 22.28 22.26 22.28 2,648 +0.12(+0.56%)
Dec 26, 2007 22.15 22.15 22.15 22.15 294 -0.07(-0.31%)
Dec 24, 2007 22.34 22.34 22.15 22.22 5,003 +0.05(+0.21%)
Dec 21, 2007 21.88 22.17 21.88 22.17 8,240 -0.11(-0.49%)
Dec 20, 2007 22.15 22.36 22.05 22.28 5,003 +0.34(+1.55%)
Dec 19, 2007 22.20 22.20 21.92 21.94 1,912 -0.18(-0.80%)
Dec 18, 2007 22.09 22.19 21.92 22.12 4,120 +0.07(+0.31%)
Dec 17, 2007 22.09 22.19 22.05 22.05 1,912 -0.44(-1.96%)
Dec 14, 2007 22.76 22.76 22.26 22.49 14,567 -0.34(-1.49%)
Dec 13, 2007 22.82 22.94 22.80 22.83 4,120 -0.49(-2.10%)
Dec 12, 2007 23.72 23.72 23.32 23.32 6,180 +0.22(+0.94%)
Dec 11, 2007 23.62 23.62 23.11 23.11 1,177 -0.48(-2.02%)
Dec 10, 2007 23.25 23.58 23.25 23.58 5,297 +0.10(+0.43%)
Dec 07, 2007 23.54 23.54 23.45 23.48 2,648 -0.03(-0.14%)
Dec 06, 2007 23.11 23.51 23.11 23.51 3,825 +0.23(+0.99%)
Dec 05, 2007 23.24 23.28 23.20 23.28 4,414 +0.35(+1.51%)
Dec 04, 2007 22.94 22.94 22.94 22.94 147 -0.24(-1.03%)
Dec 03, 2007 23.17 23.21 23.17 23.17 5,738 +0.07(+0.29%)
Nov 30, 2007 23.54 23.55 23.11 23.11 3,531 -0.01(-0.03%)
Nov 29, 2007 23.01 23.11 23.01 23.11 735 -0.10(-0.41%)
Nov 28, 2007 22.93 23.23 22.83 23.21 7,210 +0.52(+2.31%)
Nov 27, 2007 22.59 22.68 22.46 22.68 3,531 +0.29(+1.30%)
Nov 26, 2007 22.80 22.80 22.39 22.39 1,618 -0.27(-1.20%)
Nov 23, 2007 22.60 22.66 22.59 22.66 1,912 +0.34(+1.52%)
Nov 21, 2007 22.25 22.32 22.09 22.32 3,090 -0.32(-1.41%)
Nov 20, 2007 22.71 22.71 22.64 22.64 2,060 +0.29(+1.28%)
Nov 19, 2007 22.53 22.53 22.36 22.36 735 -0.48(-2.08%)
Nov 16, 2007 22.39 22.83 22.39 22.83 1,655 +0.16(+0.72%)
Nov 15, 2007 23.03 23.03 22.67 22.67 5,444 -0.59(-2.55%)
Nov 14, 2007 23.25 23.32 23.25 23.26 1,324 +0.23(+1.01%)
Nov 13, 2007 23.12 23.12 22.96 23.03 7,357 +0.39(+1.71%)
Nov 12, 2007 23.80 23.80 22.64 22.64 3,730 -0.46(-1.99%)
Nov 09, 2007 23.24 23.34 23.11 23.11 4,120 -0.33(-1.42%)
Nov 08, 2007 23.58 23.58 23.28 23.44 7,357 -0.01(-0.03%)
Nov 07, 2007 23.85 23.87 23.45 23.45 4,561 -0.46(-1.93%)
Nov 06, 2007 23.79 23.91 23.79 23.91 1,765 +0.37(+1.59%)
Nov 05, 2007 23.55 23.55 23.48 23.53 6,621 -0.39(-1.62%)
Nov 02, 2007 23.98 23.98 23.75 23.92 12,066 +0.14(+0.57%)
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.