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

36.38 USD +0.23 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.87 25.91 25.79 25.87 449,277 +0.00(+0.00%)
Oct 28, 2016 25.84 25.93 25.81 25.87 152,703 -0.01(-0.04%)
Oct 27, 2016 25.97 25.97 25.87 25.88 80,776 -0.02(-0.08%)
Oct 26, 2016 25.93 25.99 25.87 25.90 57,738 -0.12(-0.46%)
Oct 25, 2016 26.04 26.07 25.96 26.02 116,215 -0.04(-0.15%)
Oct 24, 2016 26.12 26.18 26.01 26.06 49,103 -0.01(-0.04%)
Oct 21, 2016 25.98 26.08 25.95 26.07 42,341 -0.07(-0.27%)
Oct 20, 2016 26.06 26.19 26.05 26.14 49,374 +0.00(+0.00%)
Oct 19, 2016 26.11 26.22 26.09 26.14 29,223 +0.08(+0.31%)
Oct 18, 2016 26.07 26.11 26.01 26.06 64,860 +0.29(+1.11%)
Oct 17, 2016 25.81 25.83 25.74 25.77 92,736 -0.07(-0.26%)
Oct 14, 2016 26.02 26.03 25.83 25.84 38,316 +0.04(+0.16%)
Oct 13, 2016 25.58 25.85 25.55 25.80 63,229 -0.09(-0.35%)
Oct 12, 2016 25.87 25.92 25.81 25.89 58,644 -0.01(-0.04%)
Oct 11, 2016 26.17 26.18 25.84 25.90 1,636,323 -0.39(-1.49%)
Oct 10, 2016 26.26 26.37 26.26 26.29 127,084 +0.09(+0.35%)
Oct 07, 2016 26.29 26.30 26.03 26.20 68,841 -0.14(-0.53%)
Oct 06, 2016 26.31 26.38 26.28 26.34 76,599 -0.13(-0.49%)
Oct 05, 2016 26.44 26.53 26.42 26.47 23,163 +0.15(+0.57%)
Oct 04, 2016 26.53 26.56 26.30 26.32 42,204 -0.13(-0.49%)
Oct 03, 2016 26.39 26.47 26.35 26.45 156,651 -0.02(-0.08%)
Sep 30, 2016 26.37 26.56 26.34 26.47 46,908 +0.13(+0.48%)
Sep 29, 2016 26.57 26.59 26.23 26.34 82,218 -0.24(-0.89%)
Sep 28, 2016 26.50 26.60 26.33 26.58 89,954 +0.21(+0.80%)
Sep 27, 2016 26.19 26.40 26.18 26.37 21,089 +0.11(+0.42%)
Sep 26, 2016 26.27 26.32 26.24 26.26 38,683 -0.25(-0.95%)
Sep 23, 2016 26.56 26.56 26.49 26.51 43,216 -0.25(-0.93%)
Sep 22, 2016 26.87 26.92 26.71 26.76 53,698 +0.29(+1.10%)
Sep 21, 2016 26.25 26.51 26.18 26.47 82,184 +0.44(+1.69%)
Sep 20, 2016 26.10 26.12 25.98 26.03 77,695 +0.15(+0.58%)
Sep 19, 2016 25.93 26.02 25.84 25.88 53,611 +0.17(+0.66%)
Sep 16, 2016 25.78 25.78 25.65 25.71 53,981 -0.31(-1.19%)
Sep 15, 2016 25.79 26.05 25.77 26.02 65,025 +0.23(+0.89%)
Sep 14, 2016 25.77 25.88 25.76 25.79 46,462 -0.02(-0.08%)
Sep 13, 2016 26.01 26.02 25.72 25.81 209,358 -0.54(-2.05%)
Sep 12, 2016 25.95 26.36 25.95 26.35 62,039 +0.17(+0.65%)
Sep 09, 2016 26.49 26.49 26.16 26.18 109,525 -0.53(-1.98%)
Sep 08, 2016 26.75 26.82 26.67 26.71 52,246 -0.08(-0.30%)
Sep 07, 2016 26.83 26.87 26.74 26.79 42,678 +0.03(+0.11%)
Sep 06, 2016 26.63 26.78 26.61 26.76 82,564 +0.19(+0.72%)
Sep 02, 2016 26.52 26.57 26.57 26.57 44,300 +0.32(+1.22%)
Sep 01, 2016 26.20 26.27 26.12 26.25 46,538 +0.18(+0.69%)
Aug 31, 2016 26.10 26.16 25.99 26.07 50,671 -0.08(-0.31%)
Aug 30, 2016 26.24 26.27 26.12 26.15 58,756 -0.03(-0.11%)
Aug 29, 2016 26.10 26.23 26.07 26.18 51,087 +0.07(+0.27%)
Aug 26, 2016 26.31 26.56 26.03 26.11 65,660 -0.18(-0.68%)
Aug 25, 2016 26.28 26.35 26.26 26.29 51,543 -0.08(-0.30%)
Aug 24, 2016 26.48 26.48 26.34 26.37 33,665 -0.08(-0.30%)
Aug 23, 2016 26.49 26.58 26.44 26.45 29,711 +0.12(+0.46%)
Aug 22, 2016 26.27 26.35 26.21 26.33 79,663 +0.00(+0.00%)
Aug 19, 2016 26.22 26.36 26.21 26.33 43,561 -0.19(-0.72%)
Aug 18, 2016 26.38 26.52 26.38 26.52 25,976 +0.14(+0.53%)
Aug 17, 2016 26.31 26.43 26.20 26.38 59,573 -0.02(-0.08%)
Aug 16, 2016 26.41 26.48 26.40 26.40 22,857 -0.06(-0.23%)
Aug 15, 2016 26.42 26.54 26.42 26.46 52,673 +0.10(+0.38%)
Aug 12, 2016 26.44 26.44 26.33 26.36 26,632 -0.04(-0.15%)
Aug 11, 2016 26.32 26.45 26.32 26.40 46,466 +0.19(+0.72%)
Aug 10, 2016 26.29 26.30 26.20 26.21 22,560 +0.07(+0.27%)
Aug 09, 2016 26.05 26.19 26.05 26.14 422,975 +0.23(+0.89%)
Aug 08, 2016 25.87 25.93 25.87 25.91 30,427 +0.07(+0.28%)
Aug 05, 2016 25.73 25.85 25.73 25.84 58,901 +0.12(+0.46%)
Aug 04, 2016 25.66 25.74 25.64 25.72 87,344 +0.13(+0.51%)
Aug 03, 2016 25.49 25.59 25.47 25.59 99,721 -0.10(-0.39%)
Aug 02, 2016 25.80 25.80 25.60 25.69 59,918 -0.12(-0.46%)
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.