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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.96 15.96 15.41 15.47 43,188 -0.54(-3.39%)
Oct 29, 2009 15.83 16.08 15.83 16.02 89,445 +0.62(+4.02%)
Oct 28, 2009 15.73 15.84 15.37 15.40 155,386 -0.58(-3.66%)
Oct 27, 2009 16.13 16.13 15.93 15.98 38,757 -0.17(-1.05%)
Oct 26, 2009 16.47 16.50 16.07 16.15 23,960 -0.22(-1.34%)
Oct 23, 2009 16.46 16.46 16.36 16.37 26,587 -0.25(-1.50%)
Oct 22, 2009 16.47 16.64 16.35 16.62 78,354 +0.11(+0.66%)
Oct 21, 2009 16.51 16.78 16.51 16.51 19,445 -0.09(-0.53%)
Oct 20, 2009 16.51 16.60 16.51 16.60 29,650 -0.12(-0.69%)
Oct 19, 2009 16.64 16.74 16.54 16.72 33,934 +0.27(+1.61%)
Oct 16, 2009 16.44 16.50 16.35 16.45 36,660 -0.20(-1.18%)
Oct 15, 2009 16.56 16.65 16.53 16.65 15,421 -0.03(-0.20%)
Oct 14, 2009 16.57 16.68 16.55 16.68 37,199 +0.39(+2.38%)
Oct 13, 2009 16.24 16.30 16.15 16.30 36,132 -0.01(-0.04%)
Oct 12, 2009 16.44 16.51 16.30 16.30 22,260 +0.08(+0.50%)
Oct 09, 2009 16.15 16.24 16.15 16.22 21,498 -0.05(-0.32%)
Oct 08, 2009 16.17 16.35 16.15 16.27 35,555 +0.39(+2.47%)
Oct 07, 2009 15.83 15.89 15.81 15.88 39,917 -0.08(-0.51%)
Oct 06, 2009 15.87 16.10 15.87 15.96 17,247 +0.22(+1.39%)
Oct 05, 2009 15.49 15.79 15.49 15.74 30,011 +0.27(+1.75%)
Oct 02, 2009 15.39 15.60 15.39 15.47 54,086 -0.17(-1.09%)
Oct 01, 2009 15.94 15.94 15.58 15.64 123,494 -0.48(-2.95%)
Sep 30, 2009 16.16 16.24 15.94 16.12 29,251 +0.11(+0.68%)
Sep 29, 2009 16.01 16.06 15.94 16.01 16,065 -0.14(-0.84%)
Sep 28, 2009 15.91 16.21 15.91 16.15 39,178 +0.26(+1.67%)
Sep 25, 2009 15.87 15.98 15.85 15.88 25,921 -0.14(-0.85%)
Sep 24, 2009 16.36 16.36 15.94 16.02 50,075 -0.22(-1.34%)
Sep 23, 2009 16.34 16.48 16.22 16.24 43,915 -0.09(-0.54%)
Sep 22, 2009 16.35 16.40 16.26 16.32 47,011 +0.28(+1.74%)
Sep 21, 2009 15.98 16.08 15.81 16.04 26,966 -0.28(-1.71%)
Sep 18, 2009 16.38 16.38 16.21 16.32 31,849 +0.06(+0.38%)
Sep 17, 2009 16.26 16.40 16.22 16.26 17,512 +0.08(+0.48%)
Sep 16, 2009 16.21 16.38 16.16 16.18 90,460 +0.17(+1.04%)
Sep 15, 2009 15.92 16.06 15.83 16.02 24,806 +0.05(+0.34%)
Sep 14, 2009 15.74 15.96 15.74 15.96 22,254 +0.04(+0.26%)
Sep 11, 2009 16.02 16.03 15.92 15.92 11,227 -0.05(-0.30%)
Sep 10, 2009 15.78 15.97 15.71 15.97 15,468 +0.19(+1.21%)
Sep 09, 2009 15.72 15.87 15.68 15.78 14,844 +0.16(+1.00%)
Sep 08, 2009 15.66 15.66 15.59 15.62 5,038 +0.29(+1.91%)
Sep 04, 2009 15.11 15.37 15.11 15.33 16,913 +0.26(+1.71%)
Sep 03, 2009 15.08 15.09 14.96 15.07 27,839 +0.12(+0.82%)
Sep 02, 2009 14.84 15.05 14.84 14.95 55,431 -0.01(-0.09%)
Sep 01, 2009 15.20 15.41 14.95 14.96 17,652 -0.39(-2.57%)
Aug 31, 2009 15.31 15.38 15.15 15.36 27,455 -0.08(-0.53%)
Aug 28, 2009 15.64 15.64 15.43 15.44 18,240 +0.00(+0.00%)
Aug 27, 2009 15.33 15.46 15.16 15.44 17,120 +0.12(+0.75%)
Aug 26, 2009 15.29 15.34 15.21 15.32 25,293 -0.10(-0.62%)
Aug 25, 2009 15.43 15.53 15.38 15.42 31,644 +0.12(+0.80%)
Aug 24, 2009 15.41 15.42 15.28 15.30 11,137 -0.03(-0.18%)
Aug 21, 2009 15.24 15.33 15.22 15.32 16,145 +0.28(+1.85%)
Aug 20, 2009 14.86 15.05 14.86 15.05 22,877 +0.22(+1.47%)
Aug 19, 2009 14.56 14.90 14.54 14.83 49,618 +0.07(+0.46%)
Aug 18, 2009 14.60 14.79 14.60 14.76 14,322 +0.24(+1.69%)
Aug 17, 2009 14.54 14.54 14.45 14.52 48,091 -0.48(-3.17%)
Aug 14, 2009 15.09 15.09 14.88 14.99 17,836 -0.07(-0.45%)
Aug 13, 2009 15.10 15.15 14.99 15.06 35,794 +0.20(+1.37%)
Aug 12, 2009 14.77 14.99 14.77 14.86 89,206 +0.15(+1.02%)
Aug 11, 2009 14.71 14.73 14.64 14.71 714,450 -0.08(-0.55%)
Aug 10, 2009 14.88 14.92 14.76 14.79 12,178 -0.19(-1.27%)
Aug 07, 2009 15.01 15.06 14.87 14.98 24,182 +0.05(+0.36%)
Aug 06, 2009 15.05 15.05 14.90 14.92 5,918 -0.19(-1.26%)
Aug 05, 2009 15.15 15.15 14.94 15.11 27,428 -0.00(-0.03%)
Aug 04, 2009 15.03 15.20 15.03 15.12 20,977 -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.