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 (%)
Nov 30, 2010 16.23 16.39 16.10 16.29 21,097 -0.23(-1.37%)
Nov 29, 2010 16.48 16.53 16.30 16.51 22,933 -0.16(-0.93%)
Nov 26, 2010 16.65 16.70 16.61 16.67 12,909 -0.21(-1.24%)
Nov 24, 2010 16.82 16.88 16.88 16.88 10,112 +0.30(+1.80%)
Nov 23, 2010 16.77 16.78 16.58 16.58 17,104 -0.50(-2.93%)
Nov 22, 2010 17.10 17.13 16.91 17.08 19,588 -0.18(-1.06%)
Nov 19, 2010 17.13 17.27 17.03 17.27 22,947 +0.05(+0.28%)
Nov 18, 2010 17.19 17.24 17.17 17.22 27,932 +0.37(+2.20%)
Nov 17, 2010 16.88 16.88 16.83 16.85 27,765 +0.16(+0.93%)
Nov 16, 2010 16.90 16.94 16.69 16.69 13,955 -0.41(-2.42%)
Nov 15, 2010 17.17 17.24 17.10 17.10 8,901 +0.01(+0.08%)
Nov 12, 2010 17.18 17.22 17.00 17.09 12,199 -0.20(-1.18%)
Nov 11, 2010 17.19 17.33 17.19 17.29 23,674 -0.13(-0.75%)
Nov 10, 2010 17.46 17.48 17.33 17.42 3,507 +0.11(+0.66%)
Nov 09, 2010 17.68 17.68 17.31 17.31 17,455 -0.25(-1.41%)
Nov 08, 2010 17.51 17.57 17.44 17.56 22,879 -0.03(-0.19%)
Nov 05, 2010 17.60 17.68 17.55 17.59 22,609 -0.10(-0.57%)
Nov 04, 2010 17.57 17.69 17.57 17.69 15,091 +0.42(+2.44%)
Nov 03, 2010 17.17 17.28 17.07 17.27 19,765 +0.07(+0.38%)
Nov 02, 2010 17.11 17.23 17.09 17.21 31,171 +0.33(+1.93%)
Nov 01, 2010 17.04 17.04 16.84 16.88 22,885 -0.09(-0.56%)
Oct 29, 2010 16.93 17.00 16.92 16.98 28,034 +0.01(+0.07%)
Oct 28, 2010 17.00 17.00 16.91 16.96 10,677 +0.12(+0.69%)
Oct 27, 2010 16.85 16.85 16.73 16.85 5,231 -0.30(-1.74%)
Oct 25, 2010 17.24 17.27 17.14 17.14 45,355 +0.09(+0.56%)
Oct 22, 2010 17.06 17.06 17.02 17.05 24,241 +0.06(+0.34%)
Oct 21, 2010 17.19 17.19 16.90 16.99 21,240 -0.08(-0.46%)
Oct 20, 2010 17.08 17.11 17.06 17.07 42,032 +0.34(+2.02%)
Oct 19, 2010 16.87 16.90 16.70 16.73 11,984 -0.47(-2.72%)
Oct 18, 2010 17.06 17.20 17.06 17.20 16,129 +0.06(+0.37%)
Oct 15, 2010 17.14 17.15 17.02 17.14 17,068 -0.01(-0.08%)
Oct 14, 2010 17.23 17.24 17.10 17.15 12,648 +0.04(+0.24%)
Oct 13, 2010 17.12 17.16 17.10 17.11 10,415 +0.26(+1.57%)
Oct 12, 2010 16.79 16.85 16.79 16.85 2,956 -0.10(-0.60%)
Oct 11, 2010 16.98 16.99 16.95 16.95 16,246 +0.01(+0.04%)
Oct 08, 2010 16.94 16.97 16.82 16.94 24,457 +0.08(+0.48%)
Oct 07, 2010 16.96 16.96 16.79 16.86 18,665 +0.03(+0.20%)
Oct 06, 2010 16.85 16.91 16.82 16.83 31,789 +0.07(+0.41%)
Oct 05, 2010 16.58 16.78 16.57 16.76 31,857 +0.49(+2.99%)
Oct 04, 2010 16.41 16.41 16.26 16.27 11,067 -0.23(-1.41%)
Oct 01, 2010 16.50 16.50 16.41 16.50 3,951 +0.15(+0.93%)
Sep 30, 2010 16.53 16.53 16.27 16.35 31,357 -0.06(-0.37%)
Sep 29, 2010 16.52 16.52 16.40 16.41 57,048 -0.01(-0.04%)
Sep 28, 2010 16.35 16.46 16.22 16.42 22,888 +0.10(+0.62%)
Sep 27, 2010 16.39 16.42 16.30 16.32 51,421 -0.08(-0.48%)
Sep 24, 2010 16.29 16.41 16.29 16.40 29,969 +0.40(+2.48%)
Sep 23, 2010 16.03 16.15 15.99 16.00 18,792 -0.19(-1.17%)
Sep 22, 2010 16.28 16.28 16.19 16.19 18,580 +0.00(+0.00%)
Sep 21, 2010 16.14 16.26 16.09 16.19 21,026 -0.03(-0.17%)
Sep 20, 2010 16.00 16.22 15.99 16.22 47,327 +0.28(+1.79%)
Sep 17, 2010 15.93 16.04 15.88 15.93 9,086 -0.09(-0.55%)
Sep 15, 2010 15.96 16.05 15.89 16.02 161,320 -0.06(-0.38%)
Sep 14, 2010 15.95 16.13 15.95 16.08 13,125 +0.15(+0.94%)
Sep 13, 2010 15.90 15.93 15.88 15.93 4,430 +0.26(+1.64%)
Sep 10, 2010 15.69 15.70 15.63 15.67 17,425 +0.07(+0.44%)
Sep 09, 2010 15.74 15.74 15.58 15.61 10,714 +0.03(+0.20%)
Sep 08, 2010 15.61 15.61 15.57 15.57 7,297 +0.18(+1.15%)
Sep 07, 2010 15.52 15.52 15.40 15.40 16,417 -0.18(-1.19%)
Sep 03, 2010 15.61 15.63 15.52 15.58 11,238 +0.14(+0.89%)
Sep 02, 2010 15.40 15.44 15.34 15.44 20,903 +0.07(+0.49%)
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.