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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.18 25.23 24.98 25.16 4,539,933 -0.14(-0.56%)
Oct 29, 2020 25.22 25.40 25.07 25.30 3,704,959 +0.11(+0.42%)
Oct 28, 2020 25.40 25.45 25.18 25.19 1,789,542 -0.76(-2.91%)
Oct 27, 2020 26.09 26.10 25.92 25.95 1,124,021 -0.19(-0.71%)
Oct 26, 2020 26.28 26.31 25.97 26.13 1,073,894 -0.48(-1.80%)
Oct 23, 2020 26.60 26.61 26.45 26.61 768,374 +0.15(+0.57%)
Oct 22, 2020 26.39 26.50 26.28 26.46 2,205,126 +0.04(+0.13%)
Oct 21, 2020 26.51 26.63 26.43 26.43 1,082,379 -0.11(-0.40%)
Oct 20, 2020 26.54 26.67 26.51 26.53 5,903,710 +0.15(+0.57%)
Oct 19, 2020 26.61 26.64 26.35 26.38 1,871,253 -0.11(-0.40%)
Oct 16, 2020 26.49 26.60 26.44 26.49 1,121,624 +0.10(+0.37%)
Oct 15, 2020 26.20 26.42 26.17 26.39 1,714,534 -0.30(-1.13%)
Oct 14, 2020 26.81 26.87 26.66 26.69 1,235,723 -0.05(-0.20%)
Oct 13, 2020 26.80 26.84 26.68 26.75 1,125,216 -0.28(-1.02%)
Oct 12, 2020 26.94 27.06 26.92 27.02 734,660 +0.14(+0.53%)
Oct 09, 2020 26.83 26.91 26.79 26.88 1,110,261 +0.16(+0.60%)
Oct 08, 2020 26.64 26.72 26.60 26.72 1,313,303 +0.20(+0.74%)
Oct 07, 2020 26.45 26.55 26.41 26.52 3,429,625 +0.26(+0.98%)
Oct 06, 2020 26.53 26.58 26.20 26.27 2,085,385 -0.25(-0.94%)
Oct 05, 2020 26.33 26.52 26.33 26.52 773,422 +0.41(+1.57%)
Oct 02, 2020 25.83 26.17 25.83 26.11 1,294,423 -0.06(-0.24%)
Oct 01, 2020 26.16 26.20 26.04 26.17 1,681,893 +0.16(+0.62%)
Sep 30, 2020 26.04 26.19 25.94 26.01 2,048,914 -0.09(-0.34%)
Sep 29, 2020 26.12 26.20 26.00 26.10 2,169,169 -0.04(-0.17%)
Sep 28, 2020 26.09 26.14 26.04 26.14 1,162,785 +0.39(+1.52%)
Sep 25, 2020 25.46 25.76 25.37 25.75 1,361,473 +0.11(+0.42%)
Sep 24, 2020 25.57 25.81 25.46 25.64 2,546,977 -0.04(-0.14%)
Sep 23, 2020 26.08 26.08 25.65 25.68 6,126,040 -0.25(-0.96%)
Sep 22, 2020 25.93 25.96 25.69 25.93 1,590,048 -0.01(-0.03%)
Sep 21, 2020 25.93 25.95 25.64 25.94 3,048,029 -0.63(-2.38%)
Sep 18, 2020 26.72 26.73 26.48 26.57 1,196,773 -0.20(-0.76%)
Sep 17, 2020 26.56 26.77 26.53 26.77 3,214,023 +0.04(+0.13%)
Sep 16, 2020 26.84 26.93 26.70 26.74 973,896 +0.00(+0.00%)
Sep 15, 2020 26.84 26.85 26.69 26.74 963,572 +0.16(+0.60%)
Sep 14, 2020 26.62 26.68 26.55 26.58 966,111 +0.44(+1.67%)
Sep 10, 2020 26.14 26.14 26.14 0 -0.28(-1.08%)
Sep 09, 2020 26.36 26.53 26.30 26.43 2,769,596 +0.45(+1.75%)
Sep 08, 2020 25.98 26.18 25.87 25.97 1,557,332 -0.31(-1.18%)
Sep 04, 2020 26.36 26.42 25.80 26.28 3,153,822 +0.06(+0.24%)
Sep 03, 2020 26.76 26.76 26.12 26.22 2,919,830 -0.61(-2.29%)
Sep 02, 2020 26.68 26.84 26.58 26.84 2,068,762 +0.31(+1.17%)
Sep 01, 2020 26.48 26.55 26.38 26.52 2,336,779 +0.07(+0.27%)
Aug 31, 2020 26.60 26.65 26.44 26.45 2,051,249 +0.00(+0.00%)
Aug 27, 2020 26.45 26.45 26.45 0 -0.28(-1.03%)
Aug 26, 2020 26.54 26.75 26.52 26.73 1,610,487 +0.20(+0.77%)
Aug 25, 2020 26.64 26.64 26.38 26.52 1,293,726 +0.03(+0.10%)
Aug 24, 2020 26.54 26.54 26.38 26.50 4,618,819 +0.32(+1.22%)
Aug 21, 2020 26.04 26.18 26.01 26.18 1,620,673 -0.13(-0.51%)
Aug 20, 2020 26.12 26.34 26.08 26.31 1,744,962 -0.08(-0.30%)
Aug 19, 2020 26.60 26.64 26.36 26.39 2,062,106 -0.12(-0.44%)
Aug 18, 2020 26.60 26.63 26.41 26.51 2,036,071 -0.02(-0.07%)
Aug 17, 2020 26.46 26.55 26.44 26.52 1,782,731 +0.19(+0.71%)
Aug 14, 2020 26.30 26.37 26.26 26.34 1,882,573 -0.12(-0.47%)
Aug 13, 2020 26.55 26.62 26.40 26.46 3,655,091 -0.12(-0.43%)
Aug 12, 2020 26.52 26.68 26.49 26.58 2,446,677 +0.54(+2.08%)
Aug 11, 2020 26.39 26.41 26.03 26.04 8,638,546 +0.07(+0.27%)
Aug 10, 2020 25.89 25.98 25.83 25.96 2,018,360 +0.10(+0.38%)
Aug 07, 2020 25.75 25.87 25.71 25.87 1,848,935 -0.12(-0.44%)
Aug 06, 2020 25.84 26.01 25.79 25.98 2,031,064 +0.04(+0.17%)
Aug 05, 2020 25.97 26.08 25.89 25.94 5,291,936 +0.16(+0.62%)
Aug 04, 2020 25.52 25.78 25.50 25.78 2,740,115 +0.21(+0.83%)
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.