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

36.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.55 15.55 15.02 15.08 44,309 -0.53(-3.39%)
Oct 29, 2009 15.43 15.67 15.43 15.61 91,767 +0.60(+4.02%)
Oct 28, 2009 15.33 15.44 14.98 15.01 159,420 -0.57(-3.66%)
Oct 27, 2009 15.72 15.72 15.53 15.58 39,764 -0.17(-1.05%)
Oct 26, 2009 16.05 16.08 15.67 15.74 24,582 -0.21(-1.34%)
Oct 23, 2009 16.04 16.04 15.94 15.96 27,277 -0.24(-1.50%)
Oct 22, 2009 16.05 16.22 15.94 16.20 80,388 +0.11(+0.66%)
Oct 21, 2009 16.10 16.35 16.09 16.10 19,950 -0.09(-0.53%)
Oct 20, 2009 16.09 16.18 16.09 16.18 30,420 -0.11(-0.69%)
Oct 19, 2009 16.22 16.32 16.12 16.29 34,815 +0.26(+1.61%)
Oct 16, 2009 16.02 16.08 15.94 16.04 37,612 -0.19(-1.18%)
Oct 15, 2009 16.14 16.23 16.12 16.23 15,821 -0.03(-0.20%)
Oct 14, 2009 16.15 16.26 16.14 16.26 38,165 +0.38(+2.38%)
Oct 13, 2009 15.82 15.88 15.74 15.88 37,070 -0.01(-0.04%)
Oct 12, 2009 16.02 16.09 15.89 15.89 22,838 +0.08(+0.50%)
Oct 09, 2009 15.74 15.83 15.74 15.81 22,056 -0.05(-0.32%)
Oct 08, 2009 15.76 15.94 15.74 15.86 36,478 +0.38(+2.47%)
Oct 07, 2009 15.43 15.49 15.41 15.48 40,953 -0.08(-0.51%)
Oct 06, 2009 15.47 15.69 15.47 15.56 17,695 +0.21(+1.39%)
Oct 05, 2009 15.10 15.39 15.10 15.35 30,790 +0.26(+1.75%)
Oct 02, 2009 15.00 15.20 15.00 15.08 55,490 -0.17(-1.09%)
Oct 01, 2009 15.53 15.53 15.19 15.25 126,700 -0.46(-2.95%)
Sep 30, 2009 15.75 15.83 15.54 15.71 30,011 +0.11(+0.68%)
Sep 29, 2009 15.61 15.65 15.53 15.61 16,482 -0.13(-0.84%)
Sep 28, 2009 15.51 15.80 15.51 15.74 40,195 +0.26(+1.67%)
Sep 25, 2009 15.47 15.58 15.44 15.48 26,594 -0.13(-0.85%)
Sep 24, 2009 15.95 15.95 15.53 15.61 51,375 -0.21(-1.34%)
Sep 23, 2009 15.92 16.07 15.81 15.82 45,055 -0.09(-0.54%)
Sep 22, 2009 15.94 15.98 15.85 15.91 48,232 +0.27(+1.74%)
Sep 21, 2009 15.57 15.67 15.41 15.64 27,666 -0.27(-1.71%)
Sep 18, 2009 15.97 15.97 15.80 15.91 32,676 +0.06(+0.38%)
Sep 17, 2009 15.84 15.98 15.81 15.85 17,966 +0.08(+0.48%)
Sep 16, 2009 15.80 15.96 15.75 15.77 92,809 +0.16(+1.04%)
Sep 15, 2009 15.52 15.65 15.43 15.61 25,450 +0.05(+0.34%)
Sep 14, 2009 15.34 15.56 15.34 15.56 22,832 +0.04(+0.26%)
Sep 11, 2009 15.62 15.63 15.51 15.52 11,519 -0.05(-0.30%)
Sep 10, 2009 15.38 15.57 15.31 15.57 15,870 +0.19(+1.21%)
Sep 09, 2009 15.32 15.47 15.29 15.38 15,229 +0.15(+1.00%)
Sep 08, 2009 15.27 15.27 15.20 15.23 5,169 +0.28(+1.91%)
Sep 04, 2009 14.73 14.98 14.72 14.94 17,352 +0.25(+1.71%)
Sep 03, 2009 14.70 14.71 14.58 14.69 28,562 +0.12(+0.82%)
Sep 02, 2009 14.46 14.67 14.46 14.57 56,870 -0.01(-0.09%)
Sep 01, 2009 14.82 15.02 14.57 14.59 18,110 -0.38(-2.57%)
Aug 31, 2009 14.92 14.99 14.76 14.97 28,168 -0.08(-0.53%)
Aug 28, 2009 15.25 15.25 15.04 15.05 18,714 +0.00(+0.00%)
Aug 27, 2009 14.94 15.07 14.78 15.05 17,565 +0.11(+0.75%)
Aug 26, 2009 14.90 14.96 14.82 14.94 25,950 -0.09(-0.62%)
Aug 25, 2009 15.04 15.14 14.99 15.03 32,466 +0.12(+0.80%)
Aug 24, 2009 15.02 15.03 14.90 14.91 11,426 -0.03(-0.18%)
Aug 21, 2009 14.86 14.94 14.83 14.94 16,564 +0.27(+1.85%)
Aug 20, 2009 14.49 14.67 14.49 14.67 23,471 +0.21(+1.47%)
Aug 19, 2009 14.19 14.53 14.18 14.45 50,907 +0.07(+0.46%)
Aug 18, 2009 14.23 14.41 14.23 14.39 14,693 +0.24(+1.68%)
Aug 17, 2009 14.18 14.18 14.09 14.15 49,340 -0.46(-3.17%)
Aug 14, 2009 14.70 14.70 14.50 14.61 18,299 -0.07(-0.45%)
Aug 13, 2009 14.72 14.76 14.61 14.68 36,723 +0.20(+1.37%)
Aug 12, 2009 14.39 14.61 14.39 14.48 91,522 +0.15(+1.02%)
Aug 11, 2009 14.34 14.36 14.27 14.33 732,999 -0.08(-0.55%)
Aug 10, 2009 14.50 14.54 14.39 14.41 12,494 -0.19(-1.27%)
Aug 07, 2009 14.63 14.68 14.49 14.60 24,810 +0.05(+0.36%)
Aug 06, 2009 14.67 14.67 14.52 14.55 6,072 -0.19(-1.26%)
Aug 05, 2009 14.76 14.76 14.56 14.73 28,140 -0.00(-0.03%)
Aug 04, 2009 14.65 14.81 14.65 14.74 21,522 -0.03(-0.20%)
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.