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 30, 2012 17.87 17.91 17.83 17.87 65,294 +0.02(+0.12%)
Nov 29, 2012 17.83 17.88 17.76 17.85 71,658 +0.16(+0.90%)
Nov 28, 2012 17.40 17.69 17.40 17.69 30,264 +0.15(+0.84%)
Nov 27, 2012 17.64 17.64 17.54 17.54 23,652 -0.11(-0.62%)
Nov 26, 2012 17.60 17.65 17.56 17.65 54,325 +0.00(+0.00%)
Nov 23, 2012 17.57 17.66 17.57 17.65 99,433 +0.33(+1.89%)
Nov 21, 2012 17.32 17.36 17.27 17.32 98,584 +0.01(+0.04%)
Nov 20, 2012 17.16 17.32 17.16 17.32 77,608 +0.04(+0.25%)
Nov 19, 2012 17.22 17.27 17.18 17.27 75,411 +0.33(+1.98%)
Nov 16, 2012 16.88 16.94 16.78 16.94 53,907 +0.05(+0.30%)
Nov 15, 2012 16.87 16.98 16.82 16.89 94,703 +0.02(+0.13%)
Nov 14, 2012 17.14 17.14 16.85 16.87 29,216 -0.20(-1.15%)
Nov 13, 2012 17.03 17.20 17.03 17.06 305,673 -0.12(-0.68%)
Nov 12, 2012 17.22 17.27 17.16 17.18 468,124 -0.02(-0.13%)
Nov 09, 2012 17.19 17.31 17.08 17.20 62,945 -0.01(-0.08%)
Nov 08, 2012 17.34 17.37 17.16 17.22 53,518 -0.15(-0.88%)
Nov 07, 2012 17.37 17.40 17.26 17.37 21,042 -0.24(-1.35%)
Nov 06, 2012 17.58 17.65 17.52 17.61 77,267 +0.14(+0.78%)
Nov 05, 2012 17.47 17.49 17.43 17.47 81,638 -0.02(-0.13%)
Nov 02, 2012 17.67 17.67 17.46 17.49 21,679 -0.20(-1.10%)
Nov 01, 2012 17.54 17.69 17.54 17.69 51,445 +0.17(+0.96%)
Oct 31, 2012 17.62 17.62 17.47 17.52 70,941 +0.02(+0.12%)
Oct 26, 2012 17.42 17.50 17.50 17.50 39,290 +0.01(+0.08%)
Oct 25, 2012 17.59 17.59 17.43 17.48 26,361 +0.12(+0.67%)
Oct 24, 2012 17.46 17.48 17.37 17.37 38,269 -0.01(-0.04%)
Oct 23, 2012 17.42 17.42 17.30 17.38 49,911 -0.25(-1.40%)
Oct 19, 2012 17.73 17.75 17.57 17.62 50,354 -0.20(-1.10%)
Oct 18, 2012 17.82 17.91 17.78 17.82 22,997 -0.09(-0.53%)
Oct 17, 2012 17.83 17.93 17.83 17.91 45,392 +0.17(+0.98%)
Oct 16, 2012 17.66 17.75 17.65 17.74 190,037 +0.27(+1.54%)
Oct 15, 2012 17.45 17.48 17.38 17.47 286,340 +0.14(+0.80%)
Oct 12, 2012 17.47 17.48 17.32 17.33 552,980 -0.10(-0.58%)
Oct 11, 2012 17.46 17.51 17.40 17.43 136,746 +0.13(+0.76%)
Oct 10, 2012 17.33 17.37 17.24 17.30 17,253 -0.07(-0.38%)
Oct 09, 2012 17.51 17.53 17.37 17.37 38,820 -0.25(-1.43%)
Oct 08, 2012 17.64 17.67 17.59 17.62 135,120 -0.12(-0.67%)
Oct 05, 2012 17.80 17.88 17.69 17.74 43,436 +0.03(+0.16%)
Oct 04, 2012 17.59 17.72 17.58 17.71 44,650 +0.24(+1.37%)
Oct 03, 2012 17.47 17.54 17.44 17.47 237,960 -0.07(-0.37%)
Oct 02, 2012 17.66 17.70 17.50 17.54 103,554 +0.04(+0.25%)
Oct 01, 2012 17.55 17.67 17.49 17.49 383,686 +0.09(+0.54%)
Sep 28, 2012 17.52 17.52 17.38 17.40 26,007 -0.31(-1.73%)
Sep 27, 2012 17.60 17.73 17.53 17.70 29,360 +0.26(+1.50%)
Sep 26, 2012 17.54 17.54 17.40 17.44 58,038 -0.15(-0.87%)
Sep 25, 2012 17.74 17.86 17.59 17.59 46,160 -0.14(-0.78%)
Sep 24, 2012 17.64 17.75 17.64 17.73 578,359 -0.06(-0.33%)
Sep 21, 2012 17.86 17.88 17.79 17.79 54,621 +0.02(+0.12%)
Sep 20, 2012 17.73 17.80 17.65 17.77 62,438 -0.14(-0.77%)
Sep 19, 2012 17.80 17.95 17.80 17.91 69,464 +0.08(+0.45%)
Sep 18, 2012 17.82 17.90 17.79 17.83 53,190 -0.03(-0.16%)
Sep 17, 2012 18.05 18.05 17.81 17.86 951,396 -0.17(-0.97%)
Sep 14, 2012 18.13 18.23 18.01 18.03 1,163,555 +0.11(+0.61%)
Sep 13, 2012 17.59 17.99 17.56 17.92 87,724 +0.34(+1.95%)
Sep 12, 2012 17.62 17.66 17.55 17.58 47,928 +0.07(+0.37%)
Sep 11, 2012 17.42 17.56 17.42 17.51 427,506 +0.23(+1.35%)
Sep 10, 2012 17.38 17.43 17.28 17.28 264,156 -0.15(-0.88%)
Sep 07, 2012 17.30 17.45 17.30 17.43 59,421 +0.23(+1.31%)
Sep 06, 2012 16.88 17.22 16.88 17.21 186,505 +0.44(+2.65%)
Sep 05, 2012 16.83 16.84 16.73 16.76 114,172 -0.04(-0.26%)
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.