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

37.42 USD -0.02 (-0.05%)
Streaming Delayed Price Updated: 9:44 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 25.47 25.47 25.47 25.47 0 +0.00(+0.00%)
Oct 30, 2003 25.40 25.40 25.40 25.47 1,300 -0.02(-0.08%)
Oct 29, 2003 25.50 25.50 25.37 25.49 5,200 +0.04(+0.16%)
Oct 28, 2003 25.36 25.38 25.36 25.45 11,200 +0.06(+0.24%)
Oct 27, 2003 25.36 25.55 25.36 25.39 7,100 -0.06(-0.24%)
Oct 24, 2003 25.40 25.50 25.35 25.45 8,000 +0.03(+0.12%)
Oct 23, 2003 25.50 25.51 25.42 25.42 4,600 -0.08(-0.31%)
Oct 22, 2003 25.34 25.50 25.34 25.50 7,700 +0.08(+0.31%)
Oct 21, 2003 25.36 25.42 25.36 25.42 4,300 +0.02(+0.08%)
Oct 20, 2003 25.40 25.40 25.40 25.40 500 -0.03(-0.12%)
Oct 17, 2003 25.36 25.43 25.36 25.43 4,000 +0.08(+0.32%)
Oct 16, 2003 25.35 25.35 25.35 25.35 4,000 +0.02(+0.08%)
Oct 15, 2003 25.40 25.42 25.33 25.33 4,000 -0.09(-0.35%)
Oct 14, 2003 25.50 25.50 25.40 25.42 5,200 -0.22(-0.86%)
Oct 13, 2003 25.60 25.64 25.60 25.64 5,800 +0.14(+0.55%)
Oct 10, 2003 25.50 25.50 25.50 25.50 1,500 +0.10(+0.39%)
Oct 09, 2003 25.55 25.55 25.33 25.40 6,000 -0.17(-0.66%)
Oct 08, 2003 25.57 25.57 25.50 25.57 1,100 -0.03(-0.12%)
Oct 07, 2003 25.49 25.60 25.52 25.60 6,400 +0.11(+0.43%)
Oct 06, 2003 25.47 25.47 25.47 25.49 4,200 +0.09(+0.35%)
Oct 03, 2003 25.41 25.41 25.40 25.40 2,600 +0.01(+0.04%)
Oct 02, 2003 25.46 25.46 25.39 25.39 4,300 -0.01(-0.04%)
Oct 01, 2003 25.38 25.40 25.38 25.40 1,800 +0.11(+0.43%)
Sep 30, 2003 25.40 25.40 25.29 25.29 6,300 -0.01(-0.04%)
Sep 29, 2003 25.30 25.30 25.30 25.30 300 -0.13(-0.51%)
Sep 26, 2003 25.30 25.43 25.28 25.43 3,900 +0.08(+0.32%)
Sep 25, 2003 25.31 25.43 25.28 25.35 9,100 +0.04(+0.16%)
Sep 24, 2003 25.31 25.40 25.31 25.31 2,300 -0.09(-0.35%)
Sep 23, 2003 25.25 25.40 25.25 25.40 4,700 +0.02(+0.08%)
Sep 22, 2003 25.45 25.56 25.38 25.38 7,700 -0.12(-0.47%)
Sep 19, 2003 25.65 25.65 25.35 25.50 20,500 -0.14(-0.55%)
Sep 18, 2003 25.55 25.70 25.55 25.64 8,700 -0.06(-0.23%)
Sep 17, 2003 25.38 25.70 25.30 25.70 6,100 +0.41(+1.62%)
Sep 16, 2003 25.29 25.34 25.29 25.29 800 +0.04(+0.16%)
Sep 15, 2003 25.26 25.39 25.22 25.25 5,000 -0.12(-0.47%)
Sep 12, 2003 25.25 25.37 25.20 25.37 4,800 +0.07(+0.28%)
Sep 11, 2003 25.35 25.35 25.20 25.30 4,100 -0.47(-1.82%)
Sep 10, 2003 25.75 25.77 25.70 25.77 1,900 +0.01(+0.04%)
Sep 09, 2003 25.53 25.80 25.53 25.76 5,700 +0.17(+0.66%)
Sep 08, 2003 25.75 25.75 25.59 25.59 3,800 -0.10(-0.39%)
Sep 05, 2003 25.53 25.73 25.53 25.69 6,100 +0.19(+0.75%)
Sep 04, 2003 25.45 25.56 25.45 25.50 4,100 -0.15(-0.58%)
Sep 03, 2003 25.60 25.70 25.60 25.65 1,700 +0.05(+0.20%)
Sep 02, 2003 25.57 25.64 25.52 25.60 3,300 +0.03(+0.12%)
Aug 29, 2003 25.50 25.57 25.50 25.57 2,100 -0.08(-0.31%)
Aug 28, 2003 25.60 25.65 25.60 25.65 2,900 +0.05(+0.20%)
Aug 27, 2003 25.35 25.60 25.35 25.60 2,200 +0.10(+0.39%)
Aug 26, 2003 25.36 25.54 25.35 25.50 8,400 +0.15(+0.59%)
Aug 25, 2003 25.50 25.55 25.35 25.35 9,200 -0.13(-0.51%)
Aug 22, 2003 25.50 25.58 25.41 25.48 9,800 -0.12(-0.47%)
Aug 21, 2003 25.50 25.61 25.47 25.60 11,200 +0.10(+0.39%)
Aug 20, 2003 25.50 25.53 25.46 25.50 5,800 +0.02(+0.08%)
Aug 19, 2003 25.33 25.49 25.33 25.48 13,100 +0.13(+0.51%)
Aug 18, 2003 25.31 25.45 25.30 25.35 2,000 +0.05(+0.20%)
Aug 15, 2003 25.21 25.30 25.21 25.30 4,300 +0.05(+0.20%)
Aug 14, 2003 25.10 25.25 25.10 25.25 13,000 -0.05(-0.20%)
Aug 13, 2003 25.43 25.43 25.30 25.30 4,600 -0.10(-0.39%)
Aug 12, 2003 25.21 25.50 25.21 25.40 6,200 +0.10(+0.40%)
Aug 11, 2003 25.16 25.33 25.10 25.30 14,200 +0.10(+0.40%)
Aug 08, 2003 25.12 25.30 25.11 25.20 3,100 +0.09(+0.36%)
Aug 07, 2003 25.06 25.18 25.06 25.11 700 +0.00(+0.00%)
Aug 06, 2003 25.26 25.27 25.07 25.11 10,400 -0.20(-0.79%)
Aug 05, 2003 25.40 25.44 25.31 25.31 4,500 -0.11(-0.43%)
Aug 04, 2003 25.46 25.50 25.42 25.42 6,100 -0.03(-0.12%)
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.