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

37.15 USD -0.63 (-1.67%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.95 34.03 33.44 33.60 1,598,100 -0.76(-2.21%)
Jan 28, 2021 34.17 34.54 34.15 34.36 1,730,963 +0.29(+0.85%)
Jan 27, 2021 34.32 34.42 33.98 34.07 2,126,240 -0.85(-2.43%)
Jan 26, 2021 34.97 34.98 34.80 34.92 7,780,689 +0.00(+0.00%)
Jan 25, 2021 34.74 34.92 34.52 34.92 1,814,349 -0.01(-0.03%)
Jan 22, 2021 34.82 34.97 34.79 34.93 2,143,600 -0.24(-0.68%)
Jan 21, 2021 35.16 35.18 34.94 35.17 1,961,834 +0.08(+0.23%)
Jan 20, 2021 34.93 35.09 34.84 35.09 1,550,427 +0.29(+0.83%)
Jan 19, 2021 34.83 34.83 34.65 34.80 5,072,262 +0.27(+0.78%)
Jan 15, 2021 34.66 34.72 34.36 34.53 4,338,400 -0.58(-1.65%)
Jan 14, 2021 34.97 35.23 34.97 35.11 1,036,475 +0.25(+0.72%)
Jan 13, 2021 34.87 34.93 34.78 34.86 882,171 -0.04(-0.11%)
Jan 12, 2021 34.72 34.94 34.62 34.90 9,774,871 +0.17(+0.49%)
Jan 11, 2021 34.58 34.85 34.55 34.73 1,132,772 -0.45(-1.28%)
Jan 08, 2021 35.13 35.19 34.81 35.18 1,513,400 +0.36(+1.03%)
Jan 07, 2021 34.66 34.86 34.66 34.82 937,628 +0.12(+0.35%)
Jan 06, 2021 34.40 34.88 34.37 34.70 1,417,160 +0.34(+0.99%)
Jan 05, 2021 34.05 34.42 34.05 34.36 1,377,599 +0.41(+1.21%)
Jan 04, 2021 34.40 34.43 33.79 33.95 1,987,436 +0.20(+0.59%)
Dec 31, 2020 33.75 33.75 33.75 777,859 -0.24(-0.71%)
Dec 30, 2020 34.09 34.19 33.98 33.99 777,859 +0.09(+0.27%)
Dec 29, 2020 34.05 34.07 33.84 33.90 1,259,114 +0.25(+0.74%)
Dec 28, 2020 33.76 33.76 33.60 33.65 678,057 +0.20(+0.60%)
Dec 24, 2020 33.39 33.46 33.36 33.45 597,000 +0.08(+0.24%)
Dec 23, 2020 33.29 33.41 33.28 33.37 2,347,821 +0.35(+1.06%)
Dec 22, 2020 33.00 33.05 32.92 33.02 1,199,414 -0.09(-0.27%)
Dec 21, 2020 32.73 33.17 32.62 33.11 1,308,027 -0.68(-2.01%)
Dec 18, 2020 33.98 33.99 33.76 33.79 1,185,000 -0.24(-0.71%)
Dec 17, 2020 34.05 34.10 33.98 34.03 1,264,584 +0.24(+0.71%)
Dec 16, 2020 33.71 33.84 33.62 33.79 887,207 +0.07(+0.21%)
Dec 15, 2020 33.50 33.72 33.45 33.72 944,312 +0.37(+1.11%)
Dec 14, 2020 33.57 33.61 33.33 33.35 1,213,738 +0.01(+0.03%)
Dec 11, 2020 33.26 33.36 33.16 33.34 1,333,900 -0.11(-0.33%)
Dec 10, 2020 33.19 33.51 33.19 33.45 2,299,873 +0.08(+0.24%)
Dec 09, 2020 33.52 33.57 33.16 33.37 5,766,735 +0.03(+0.09%)
Dec 08, 2020 33.15 33.35 33.15 33.34 2,113,908 +0.09(+0.27%)
Dec 07, 2020 33.25 33.37 33.17 33.25 1,220,305 -0.21(-0.63%)
Dec 04, 2020 33.34 33.48 33.34 33.46 1,096,300 +0.30(+0.90%)
Dec 03, 2020 33.18 33.30 33.10 33.16 1,923,920 +0.11(+0.33%)
Dec 02, 2020 32.86 33.08 32.84 33.05 1,082,855 +0.04(+0.12%)
Dec 01, 2020 32.83 33.03 32.79 33.01 3,016,825 +0.69(+2.13%)
Nov 30, 2020 32.80 32.84 32.27 32.32 3,013,890 -0.62(-1.88%)
Nov 27, 2020 32.82 32.95 32.78 32.94 2,081,200 +0.24(+0.73%)
Nov 25, 2020 32.55 32.75 32.47 32.70 1,956,200 -0.06(-0.18%)
Nov 24, 2020 32.55 32.78 32.52 32.76 7,613,295 +0.47(+1.46%)
Nov 23, 2020 32.39 32.45 32.15 32.29 2,412,991 +0.05(+0.16%)
Nov 20, 2020 32.14 32.28 32.10 32.24 943,400 +0.13(+0.40%)
Nov 19, 2020 31.89 32.12 31.85 32.11 1,177,722 +0.19(+0.60%)
Nov 18, 2020 32.15 32.24 31.92 31.92 1,393,187 -0.16(-0.50%)
Nov 17, 2020 31.98 32.15 31.90 32.08 1,282,803 -0.02(-0.06%)
Nov 16, 2020 32.03 32.10 31.93 32.10 1,334,756 +0.41(+1.29%)
Nov 13, 2020 31.47 31.72 31.46 31.69 3,596,900 +0.42(+1.34%)
Nov 12, 2020 31.50 31.57 31.17 31.27 16,688,545 -0.47(-1.48%)
Nov 11, 2020 31.71 31.76 31.61 31.74 2,054,785 +0.26(+0.83%)
Nov 10, 2020 31.48 31.64 31.37 31.48 9,348,313 +0.23(+0.74%)
Nov 09, 2020 31.84 31.84 31.24 31.25 1,929,297 +0.81(+2.66%)
Nov 06, 2020 30.50 30.57 30.39 30.44 1,355,100 +0.03(+0.10%)
Nov 05, 2020 30.33 30.43 30.21 30.41 2,469,619 +0.74(+2.49%)
Nov 04, 2020 29.48 29.92 29.38 29.67 1,181,381 +0.29(+0.99%)
Nov 03, 2020 29.19 29.48 29.17 29.38 973,537 +0.72(+2.51%)
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.