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 (%)
Nov 28, 2008 12.91 12.91 12.00 12.48 26,110 +0.18(+1.49%)
Nov 26, 2008 11.68 13.59 11.68 12.29 219,434 -0.02(-0.14%)
Nov 25, 2008 12.04 14.55 11.54 12.31 85,825 +0.11(+0.92%)
Nov 24, 2008 11.12 12.75 11.12 12.20 150,065 +1.18(+10.67%)
Nov 21, 2008 11.85 11.85 10.02 11.02 87,028 +0.35(+3.25%)
Nov 20, 2008 12.26 13.27 10.44 10.68 132,752 -0.60(-5.36%)
Nov 19, 2008 11.58 12.09 11.25 11.28 52,239 -0.61(-5.14%)
Nov 18, 2008 11.93 12.07 11.58 11.89 181,177 -0.34(-2.78%)
Nov 17, 2008 11.71 12.50 11.71 12.23 31,993 +0.13(+1.07%)
Nov 14, 2008 13.69 13.69 11.89 12.10 47,295 -0.52(-4.11%)
Nov 13, 2008 12.84 12.84 11.63 12.62 33,681 +0.64(+5.35%)
Nov 12, 2008 12.54 14.20 11.98 11.98 58,280 -0.86(-6.72%)
Nov 11, 2008 12.52 16.04 12.12 12.84 58,180 -0.50(-3.72%)
Nov 10, 2008 13.53 13.86 12.90 13.34 32,180 +0.22(+1.66%)
Nov 07, 2008 12.91 13.77 12.78 13.12 41,463 +0.48(+3.83%)
Nov 06, 2008 13.25 13.59 12.40 12.64 69,014 -0.60(-4.53%)
Nov 05, 2008 15.05 15.26 13.24 13.24 49,486 -0.84(-5.94%)
Nov 04, 2008 13.42 14.75 13.42 14.07 154,345 +0.96(+7.31%)
Nov 03, 2008 13.60 13.60 12.80 13.12 69,209 +0.05(+0.36%)
Oct 31, 2008 12.60 13.70 12.46 13.07 14,161 +0.25(+1.97%)
Oct 30, 2008 13.05 13.10 12.47 12.82 28,735 +0.11(+0.85%)
Oct 29, 2008 11.75 12.71 11.75 12.71 18,433 +0.48(+3.89%)
Oct 28, 2008 11.61 12.23 11.01 12.23 33,083 +1.43(+13.21%)
Oct 27, 2008 11.54 11.55 10.81 10.81 67,803 -0.38(-3.40%)
Oct 24, 2008 11.21 11.69 11.18 11.19 26,632 -0.86(-7.11%)
Oct 23, 2008 12.40 13.39 11.48 12.04 124,100 +0.10(+0.80%)
Oct 22, 2008 12.19 12.49 11.59 11.95 55,284 -0.78(-6.14%)
Oct 21, 2008 13.39 13.46 12.59 12.73 42,343 -0.78(-5.78%)
Oct 20, 2008 12.61 14.58 12.52 13.51 103,868 +0.52(+3.98%)
Oct 17, 2008 13.42 13.42 12.73 12.99 16,800 +0.05(+0.37%)
Oct 16, 2008 11.97 13.05 11.97 12.95 32,146 +0.38(+3.03%)
Oct 15, 2008 14.27 14.47 12.50 12.57 68,183 -1.91(-13.19%)
Oct 14, 2008 15.42 16.15 13.99 14.47 171,909 +0.37(+2.60%)
Oct 13, 2008 13.62 14.11 13.01 14.11 30,969 +1.71(+13.82%)
Oct 10, 2008 12.22 12.57 11.19 12.40 35,423 -0.78(-5.93%)
Oct 09, 2008 14.14 14.47 13.18 13.18 53,119 -0.50(-3.63%)
Oct 08, 2008 13.46 14.29 13.29 13.67 46,146 -0.73(-5.09%)
Oct 07, 2008 16.04 16.04 14.01 14.41 67,984 -0.22(-1.50%)
Oct 06, 2008 16.27 16.27 13.99 14.63 113,567 -0.93(-5.98%)
Oct 03, 2008 15.62 16.39 15.43 15.56 35,395 +0.04(+0.26%)
Oct 02, 2008 16.30 16.30 15.24 15.51 54,586 -0.92(-5.58%)
Oct 01, 2008 16.27 17.33 16.04 16.43 47,828 +0.12(+0.75%)
Sep 30, 2008 15.13 21.95 15.13 16.31 85,557 +0.71(+4.58%)
Sep 29, 2008 17.82 17.82 15.10 15.60 33,606 -1.58(-9.22%)
Sep 26, 2008 17.40 18.32 17.13 17.18 0 -0.48(-2.73%)
Sep 25, 2008 16.85 17.94 16.85 17.66 62,000 +0.29(+1.68%)
Sep 24, 2008 17.64 17.74 16.65 17.37 76,266 -0.03(-0.16%)
Sep 23, 2008 17.67 18.86 16.94 17.40 114,275 -0.56(-3.10%)
Sep 22, 2008 19.59 19.59 17.60 17.95 61,717 -1.07(-5.64%)
Sep 19, 2008 18.15 20.02 18.01 19.03 0 +1.91(+11.18%)
Sep 18, 2008 17.99 19.69 16.45 17.11 310,174 +0.49(+2.92%)
Sep 17, 2008 15.89 16.99 15.89 16.63 86,443 +0.09(+0.53%)
Sep 16, 2008 17.11 17.60 16.15 16.54 39,063 -0.82(-4.74%)
Sep 15, 2008 16.61 19.80 16.61 17.36 52,194 -0.10(-0.55%)
Sep 12, 2008 17.26 17.47 17.25 17.46 2,653 +0.56(+3.34%)
Sep 11, 2008 16.74 17.67 16.74 16.89 11,330 -0.33(-1.93%)
Sep 10, 2008 17.09 17.23 17.09 17.23 2,295 +0.07(+0.40%)
Sep 09, 2008 17.50 17.74 17.16 17.16 17,334 -0.37(-2.13%)
Sep 08, 2008 18.27 18.27 17.30 17.53 13,317 +0.14(+0.78%)
Sep 05, 2008 17.23 17.40 17.23 17.40 0 -0.26(-1.46%)
Sep 04, 2008 17.71 17.78 17.57 17.66 6,355 -0.27(-1.52%)
Sep 03, 2008 18.27 18.34 17.91 17.93 9,151 -0.55(-2.98%)
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.