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

38.05 USD -0.25 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.25 26.30 26.14 26.20 48,071 -0.07(-0.27%)
Jan 30, 2013 26.31 26.43 26.25 26.27 44,822 +0.00(+0.00%)
Jan 29, 2013 26.15 26.28 26.15 26.27 46,049 +0.18(+0.69%)
Jan 28, 2013 26.14 26.14 26.03 26.09 40,436 -0.12(-0.46%)
Jan 25, 2013 26.17 26.24 26.07 26.21 56,945 +0.17(+0.65%)
Jan 24, 2013 25.99 26.08 25.93 26.04 65,332 +0.11(+0.42%)
Jan 23, 2013 25.94 25.94 25.82 25.93 182,605 -0.06(-0.23%)
Jan 22, 2013 25.94 25.99 25.75 25.99 37,072 +0.01(+0.03%)
Jan 18, 2013 25.97 25.98 25.84 25.98 197,439 +0.00(+0.00%)
Jan 17, 2013 25.99 26.03 25.90 25.98 64,156 +0.18(+0.70%)
Jan 16, 2013 25.74 25.83 25.73 25.80 63,925 -0.11(-0.42%)
Jan 15, 2013 25.87 25.93 25.78 25.91 85,051 -0.05(-0.19%)
Jan 14, 2013 26.05 26.05 25.84 25.96 96,060 -0.01(-0.04%)
Jan 11, 2013 25.96 25.98 25.83 25.97 614,136 +0.07(+0.27%)
Jan 10, 2013 25.76 25.93 25.75 25.90 1,429,429 +0.34(+1.33%)
Jan 09, 2013 25.49 25.60 25.49 25.56 59,132 +0.11(+0.43%)
Jan 08, 2013 25.47 25.51 25.33 25.45 193,849 -0.11(-0.43%)
Jan 07, 2013 25.46 25.57 25.42 25.56 103,989 -0.05(-0.20%)
Jan 04, 2013 25.48 25.67 25.41 25.61 42,455 +0.10(+0.39%)
Jan 03, 2013 25.59 25.67 25.45 25.51 35,490 -0.17(-0.66%)
Jan 02, 2013 25.70 25.70 25.59 25.68 232,592 +0.35(+1.38%)
Dec 31, 2012 25.11 25.36 25.08 25.33 30,618 +0.31(+1.24%)
Dec 28, 2012 25.05 25.09 24.95 25.02 47,587 -0.15(-0.60%)
Dec 27, 2012 25.24 25.25 25.05 25.17 115,017 +0.09(+0.36%)
Dec 26, 2012 25.12 25.32 25.04 25.08 144,184 +0.02(+0.08%)
Dec 24, 2012 25.01 25.18 25.01 25.06 218,019 -0.08(-0.32%)
Dec 21, 2012 25.03 25.16 25.03 25.14 26,727 -0.49(-1.91%)
Dec 20, 2012 25.55 25.63 25.50 25.63 30,373 +0.14(+0.55%)
Dec 19, 2012 25.55 25.60 25.48 25.49 65,980 +0.06(+0.24%)
Dec 18, 2012 25.26 25.43 25.17 25.43 75,716 +0.29(+1.15%)
Dec 17, 2012 25.00 25.14 24.99 25.14 181,286 +0.12(+0.48%)
Dec 14, 2012 24.87 25.10 24.87 25.02 26,799 +0.18(+0.72%)
Dec 13, 2012 24.98 25.01 24.80 24.84 40,127 -0.13(-0.52%)
Dec 12, 2012 24.99 25.14 24.95 24.97 24,331 +0.08(+0.32%)
Dec 11, 2012 24.78 24.99 24.78 24.89 244,607 +0.08(+0.32%)
Dec 10, 2012 24.72 24.81 24.67 24.81 469,897 +0.13(+0.53%)
Dec 07, 2012 24.67 24.72 24.60 24.68 26,111 +0.02(+0.08%)
Dec 06, 2012 24.64 24.68 24.59 24.66 15,090 +0.01(+0.02%)
Dec 05, 2012 24.67 24.77 24.58 24.65 112,405 +0.03(+0.14%)
Dec 04, 2012 24.62 24.67 24.58 24.62 32,764 +0.07(+0.29%)
Nov 30, 2012 24.55 24.61 24.49 24.55 47,529 +0.03(+0.12%)
Nov 29, 2012 24.50 24.56 24.40 24.52 52,161 +0.22(+0.90%)
Nov 28, 2012 23.91 24.30 23.91 24.30 22,030 +0.20(+0.84%)
Nov 27, 2012 24.23 24.24 24.09 24.10 17,217 -0.15(-0.62%)
Nov 26, 2012 24.18 24.25 24.13 24.25 39,544 +0.00(+0.00%)
Nov 23, 2012 24.14 24.26 24.14 24.25 72,379 +0.45(+1.89%)
Nov 21, 2012 23.80 23.85 23.72 23.80 71,761 +0.01(+0.04%)
Nov 20, 2012 23.58 23.79 23.58 23.79 56,492 +0.06(+0.25%)
Nov 19, 2012 23.66 23.73 23.60 23.73 54,893 +0.46(+1.98%)
Nov 16, 2012 23.19 23.27 23.05 23.27 39,240 +0.07(+0.30%)
Nov 15, 2012 23.18 23.32 23.11 23.20 68,936 +0.03(+0.13%)
Nov 14, 2012 23.54 23.54 23.15 23.17 21,267 -0.27(-1.15%)
Nov 13, 2012 23.40 23.63 23.40 23.44 222,504 -0.16(-0.68%)
Nov 12, 2012 23.65 23.73 23.57 23.60 340,754 -0.03(-0.13%)
Nov 09, 2012 23.62 23.78 23.46 23.63 45,819 -0.02(-0.08%)
Nov 08, 2012 23.82 23.86 23.57 23.65 38,957 -0.21(-0.88%)
Nov 07, 2012 23.86 23.90 23.71 23.86 15,317 -0.33(-1.35%)
Nov 06, 2012 24.15 24.25 24.07 24.19 56,244 +0.19(+0.78%)
Nov 05, 2012 24.00 24.03 23.95 24.00 59,426 -0.03(-0.13%)
Nov 02, 2012 24.27 24.27 23.99 24.03 15,781 -0.27(-1.10%)
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.