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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 20.40 20.25 20.25 20.25 271,051 -0.19(-0.92%)
Dec 30, 2015 20.55 20.59 20.44 20.44 785,341 -0.20(-0.99%)
Dec 29, 2015 20.58 20.69 20.57 20.65 146,253 +0.21(+1.04%)
Dec 28, 2015 20.46 20.46 20.32 20.43 115,794 -0.01(-0.04%)
Dec 24, 2015 20.42 20.44 20.44 20.44 78,696 -0.07(-0.35%)
Dec 23, 2015 20.37 20.52 20.35 20.51 122,172 +0.33(+1.62%)
Dec 22, 2015 20.08 20.19 20.02 20.19 163,157 +0.17(+0.87%)
Dec 21, 2015 20.14 20.16 19.94 20.01 117,144 +0.07(+0.33%)
Dec 18, 2015 20.16 20.21 19.92 19.95 236,420 -0.16(-0.77%)
Dec 17, 2015 20.34 20.34 20.10 20.10 154,444 -0.24(-1.18%)
Dec 16, 2015 20.19 20.39 20.09 20.34 1,070,538 +0.36(+1.83%)
Dec 15, 2015 19.98 20.09 19.94 19.98 223,141 +0.09(+0.43%)
Dec 14, 2015 19.92 19.94 19.67 19.89 120,897 +0.06(+0.31%)
Dec 11, 2015 19.95 19.98 19.82 19.83 112,804 -0.36(-1.81%)
Dec 10, 2015 20.29 20.31 20.20 20.20 101,131 -0.01(-0.04%)
Dec 09, 2015 20.27 20.43 20.13 20.20 400,025 -0.06(-0.31%)
Dec 08, 2015 20.23 20.32 20.20 20.27 258,772 -0.30(-1.47%)
Dec 07, 2015 20.68 20.68 20.50 20.57 117,871 -0.24(-1.16%)
Dec 04, 2015 20.58 20.82 20.58 20.81 70,103 +0.19(+0.94%)
Dec 03, 2015 20.84 20.84 20.58 20.62 142,397 -0.14(-0.67%)
Dec 02, 2015 20.89 20.89 20.69 20.75 134,306 -0.19(-0.91%)
Dec 01, 2015 20.89 20.96 20.86 20.94 244,548 +0.21(+1.03%)
Nov 30, 2015 20.74 20.79 20.70 20.73 70,437 +0.01(+0.04%)
Nov 27, 2015 20.74 20.76 20.70 20.72 61,285 -0.03(-0.15%)
Nov 25, 2015 20.72 20.75 20.75 20.75 57,998 +0.07(+0.34%)
Nov 24, 2015 20.55 20.73 20.54 20.68 92,491 +0.05(+0.23%)
Nov 23, 2015 20.74 20.76 20.62 20.64 151,169 -0.12(-0.60%)
Nov 20, 2015 20.91 20.91 20.75 20.76 66,760 -0.07(-0.34%)
Nov 19, 2015 20.79 20.90 20.79 20.83 114,638 +0.12(+0.58%)
Nov 18, 2015 20.55 20.71 20.55 20.71 132,400 +0.20(+0.96%)
Nov 17, 2015 20.58 20.62 20.50 20.51 95,771 +0.04(+0.19%)
Nov 16, 2015 20.25 20.48 20.25 20.48 63,107 +0.23(+1.13%)
Nov 13, 2015 20.28 20.34 20.20 20.25 66,783 -0.17(-0.85%)
Nov 12, 2015 20.44 20.52 20.41 20.42 149,525 -0.25(-1.19%)
Nov 11, 2015 20.74 20.75 20.65 20.67 80,346 +0.11(+0.55%)
Nov 10, 2015 20.48 20.60 20.47 20.55 1,575,566 -0.06(-0.30%)
Nov 09, 2015 20.72 20.72 20.52 20.62 2,032,531 -0.22(-1.04%)
Nov 06, 2015 20.87 20.87 20.74 20.83 330,517 -0.14(-0.67%)
Nov 05, 2015 21.06 21.06 20.92 20.97 75,435 -0.04(-0.18%)
Nov 04, 2015 21.13 21.13 20.95 21.01 57,256 -0.12(-0.59%)
Nov 03, 2015 20.99 21.17 20.97 21.14 133,454 +0.04(+0.18%)
Nov 02, 2015 21.03 21.13 21.01 21.10 140,020 +0.16(+0.74%)
Oct 30, 2015 20.97 21.07 20.93 20.94 72,274 -0.01(-0.04%)
Oct 29, 2015 20.88 20.99 20.88 20.95 99,194 -0.16(-0.73%)
Oct 28, 2015 21.08 21.26 20.92 21.10 92,852 +0.15(+0.70%)
Oct 27, 2015 21.03 21.10 20.95 20.96 190,448 -0.22(-1.03%)
Oct 26, 2015 21.21 21.22 21.14 21.17 110,939 -0.06(-0.29%)
Oct 23, 2015 21.22 21.28 21.18 21.24 87,423 +0.16(+0.77%)
Oct 22, 2015 20.97 21.15 20.97 21.07 101,029 +0.24(+1.15%)
Oct 21, 2015 21.06 21.06 20.83 20.83 91,435 -0.05(-0.26%)
Oct 20, 2015 20.89 20.96 20.86 20.89 108,289 -0.05(-0.22%)
Oct 19, 2015 20.95 20.96 20.88 20.93 72,131 -0.12(-0.55%)
Oct 16, 2015 21.10 21.10 20.98 21.05 104,197 -0.02(-0.11%)
Oct 15, 2015 20.89 21.09 20.87 21.07 150,483 +0.37(+1.80%)
Oct 14, 2015 20.68 20.76 20.64 20.70 110,866 +0.05(+0.23%)
Oct 13, 2015 20.65 20.78 20.60 20.65 112,867 -0.21(-0.99%)
Oct 12, 2015 20.93 20.93 20.85 20.86 74,212 -0.06(-0.28%)
Oct 09, 2015 21.00 21.02 20.87 20.92 789,517 +0.03(+0.15%)
Oct 08, 2015 20.67 20.92 20.62 20.89 196,590 +0.12(+0.60%)
Oct 07, 2015 20.72 20.79 20.60 20.76 128,391 +0.26(+1.29%)
Oct 06, 2015 20.41 20.56 20.41 20.50 172,076 +0.04(+0.19%)
Oct 05, 2015 20.27 20.47 20.27 20.46 143,679 +0.40(+1.97%)
Oct 02, 2015 19.62 20.06 19.61 20.06 308,926 +0.34(+1.73%)
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.