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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 17.18 17.21 17.18 17.21 2,354 +0.03(+0.20%)
Oct 28, 2004 17.18 17.21 17.17 17.18 8,681 +0.02(+0.12%)
Oct 27, 2004 17.17 17.19 17.14 17.16 23,102 -0.03(-0.20%)
Oct 26, 2004 17.17 17.19 17.17 17.19 13,537 +0.02(+0.12%)
Oct 25, 2004 17.17 17.19 17.17 17.17 2,795 +0.01(+0.04%)
Oct 22, 2004 17.17 17.17 17.16 17.17 9,417 +0.00(+0.00%)
Oct 21, 2004 17.16 17.18 17.13 17.17 15,892 +0.01(+0.04%)
Oct 20, 2004 17.15 17.17 17.12 17.16 52,532 -0.01(-0.04%)
Oct 19, 2004 17.19 17.19 17.15 17.17 8,534 +0.00(+0.00%)
Oct 18, 2004 17.15 17.19 17.13 17.17 74,310 -0.01(-0.04%)
Oct 15, 2004 17.19 17.19 17.17 17.17 13,979 -0.02(-0.12%)
Oct 14, 2004 17.15 17.19 17.15 17.19 3,973 +0.01(+0.08%)
Oct 13, 2004 17.12 17.19 17.12 17.18 11,036 +0.04(+0.24%)
Oct 12, 2004 17.14 17.15 17.14 17.14 2,648 -0.01(-0.08%)
Oct 11, 2004 17.10 17.19 17.10 17.15 4,414 +0.05(+0.28%)
Oct 08, 2004 17.09 17.17 17.09 17.11 4,267 +0.02(+0.12%)
Oct 07, 2004 17.08 17.09 17.08 17.08 3,678 +0.01(+0.04%)
Oct 06, 2004 17.08 17.18 17.08 17.08 4,561 -0.05(-0.28%)
Oct 05, 2004 17.08 17.17 17.08 17.13 15,156 +0.04(+0.24%)
Oct 04, 2004 17.11 17.11 17.08 17.08 2,501 +0.01(+0.04%)
Oct 01, 2004 17.08 17.08 17.08 17.08 294 -0.01(-0.08%)
Sep 30, 2004 17.08 17.09 17.08 17.09 3,384 -0.02(-0.12%)
Sep 29, 2004 17.12 17.12 17.08 17.11 10,006 +0.01(+0.08%)
Sep 28, 2004 17.06 17.10 17.06 17.10 5,444 +0.03(+0.20%)
Sep 27, 2004 17.06 17.07 17.06 17.06 11,624 -0.03(-0.16%)
Sep 24, 2004 17.13 17.13 17.07 17.09 9,859 -0.05(-0.32%)
Sep 23, 2004 17.11 17.15 17.08 17.15 5,297 +0.03(+0.16%)
Sep 22, 2004 17.06 17.12 17.06 17.12 6,621 +0.05(+0.32%)
Sep 21, 2004 17.06 17.12 17.06 17.06 9,711 +0.01(+0.04%)
Sep 20, 2004 17.11 17.11 17.06 17.06 17,952 -0.07(-0.44%)
Sep 17, 2004 17.11 17.13 17.11 17.13 2,354 +0.05(+0.32%)
Sep 16, 2004 17.09 17.18 17.07 17.08 8,093 -0.09(-0.51%)
Sep 15, 2004 17.09 17.17 17.08 17.17 6,768 +0.07(+0.44%)
Sep 14, 2004 17.05 17.17 17.05 17.09 12,360 +0.02(+0.12%)
Sep 13, 2004 17.00 17.32 17.00 17.07 35,610 -0.22(-1.26%)
Sep 10, 2004 17.27 17.29 17.27 17.29 8,240 -0.02(-0.12%)
Sep 09, 2004 17.27 17.31 17.27 17.31 735 +0.03(+0.20%)
Sep 08, 2004 17.26 17.32 17.26 17.27 8,093 +0.01(+0.08%)
Sep 07, 2004 17.28 17.28 17.26 17.26 735 +0.01(+0.04%)
Sep 03, 2004 17.24 17.28 17.24 17.25 8,093 +0.01(+0.08%)
Sep 02, 2004 17.24 17.24 17.24 17.24 441 +0.00(+0.00%)
Sep 01, 2004 17.24 17.25 17.22 17.24 19,423 +0.01(+0.04%)
Aug 31, 2004 17.29 17.29 17.21 17.23 20,895 -0.01(-0.04%)
Aug 30, 2004 17.23 17.30 17.23 17.24 4,855 +0.01(+0.08%)
Aug 27, 2004 17.23 17.23 17.23 17.23 3,531 -0.05(-0.31%)
Aug 26, 2004 17.23 17.29 17.23 17.28 4,855 +0.02(+0.12%)
Aug 25, 2004 17.19 17.26 17.19 17.26 1,324 +0.05(+0.32%)
Aug 24, 2004 17.21 17.27 17.19 17.21 8,240 +0.00(+0.00%)
Aug 23, 2004 17.23 17.26 17.20 17.21 4,120 -0.09(-0.51%)
Aug 20, 2004 17.22 17.30 17.19 17.30 6,916 +0.10(+0.59%)
Aug 19, 2004 17.21 17.21 17.19 17.19 3,090 -0.08(-0.47%)
Aug 18, 2004 17.17 17.27 17.17 17.27 10,300 +0.05(+0.28%)
Aug 17, 2004 17.19 17.23 17.16 17.23 7,946 +0.03(+0.20%)
Aug 16, 2004 17.15 17.21 17.15 17.19 8,240 +0.04(+0.24%)
Aug 13, 2004 17.13 17.18 17.13 17.15 2,501 +0.02(+0.12%)
Aug 12, 2004 17.13 17.19 17.13 17.13 4,267 +0.00(+0.00%)
Aug 11, 2004 17.14 17.15 17.13 17.13 2,354 -0.05(-0.28%)
Aug 10, 2004 17.20 17.20 17.18 17.18 5,003 +0.05(+0.28%)
Aug 09, 2004 17.12 17.13 17.12 17.13 5,150 +0.01(+0.08%)
Aug 06, 2004 17.16 17.16 17.11 17.12 2,795 +0.01(+0.04%)
Aug 05, 2004 17.09 17.12 17.08 17.11 15,303 +0.00(+0.00%)
Aug 04, 2004 17.10 17.15 17.10 17.11 12,654 +0.01(+0.04%)
Aug 03, 2004 17.09 17.11 17.09 17.11 4,561 +0.02(+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.