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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.18 22.15 22.15 22.15 114,958 +0.08(+0.38%)
Dec 30, 2013 22.06 22.09 22.02 22.07 59,463 +0.09(+0.41%)
Dec 27, 2013 22.05 22.12 21.95 21.98 168,485 +0.09(+0.41%)
Dec 26, 2013 21.92 21.92 21.83 21.89 207,606 +0.13(+0.59%)
Dec 24, 2013 21.74 21.79 21.69 21.76 98,751 +0.05(+0.24%)
Dec 23, 2013 21.60 21.79 21.56 21.71 122,226 +0.20(+0.95%)
Dec 20, 2013 21.50 21.53 21.47 21.50 105,655 +0.09(+0.40%)
Dec 19, 2013 21.38 21.43 21.30 21.42 80,315 +0.02(+0.07%)
Dec 18, 2013 21.30 21.43 21.14 21.40 188,321 +0.31(+1.45%)
Dec 17, 2013 21.10 21.13 21.04 21.10 101,287 -0.06(-0.28%)
Dec 16, 2013 21.22 21.22 21.15 21.16 199,691 +0.13(+0.60%)
Dec 13, 2013 21.01 21.05 20.95 21.03 170,321 -0.01(-0.04%)
Dec 12, 2013 21.15 21.15 20.98 21.04 104,459 -0.16(-0.78%)
Dec 11, 2013 21.48 21.48 21.17 21.20 133,715 -0.19(-0.91%)
Dec 10, 2013 21.43 21.43 21.34 21.40 130,652 -0.01(-0.04%)
Dec 09, 2013 21.46 21.46 21.39 21.40 49,421 -0.04(-0.17%)
Dec 06, 2013 21.44 21.45 21.35 21.44 49,856 +0.24(+1.13%)
Dec 05, 2013 21.25 21.28 21.15 21.20 104,869 -0.06(-0.28%)
Dec 04, 2013 21.21 21.31 21.04 21.26 59,883 -0.13(-0.63%)
Dec 03, 2013 21.40 21.47 21.34 21.40 68,984 -0.17(-0.80%)
Dec 02, 2013 21.66 21.71 21.54 21.57 75,897 -0.16(-0.72%)
Nov 29, 2013 21.76 21.80 21.72 21.72 92,860 +0.05(+0.24%)
Nov 27, 2013 21.72 21.72 21.62 21.67 542,147 +0.04(+0.21%)
Nov 26, 2013 21.64 21.65 21.57 21.63 54,049 -0.01(-0.03%)
Nov 25, 2013 21.72 21.72 21.60 21.63 136,396 -0.07(-0.31%)
Nov 22, 2013 21.57 21.72 21.57 21.70 124,451 +0.07(+0.34%)
Nov 21, 2013 21.62 21.69 21.59 21.63 108,627 +0.09(+0.42%)
Nov 20, 2013 21.71 21.71 21.46 21.54 93,559 -0.13(-0.59%)
Nov 19, 2013 21.70 21.73 21.62 21.66 126,415 -0.03(-0.14%)
Nov 18, 2013 21.90 21.90 21.68 21.69 105,943 +0.00(+0.00%)
Nov 15, 2013 21.72 21.72 21.65 21.69 71,838 +0.16(+0.73%)
Nov 14, 2013 21.48 21.56 21.42 21.54 67,727 +0.16(+0.73%)
Nov 12, 2013 21.29 21.43 21.29 21.38 48,252 -0.06(-0.28%)
Nov 11, 2013 21.46 21.47 21.40 21.44 916,638 +0.04(+0.17%)
Nov 08, 2013 21.31 21.44 21.25 21.40 151,485 +0.10(+0.46%)
Nov 07, 2013 21.55 21.55 21.25 21.31 65,517 -0.34(-1.55%)
Nov 06, 2013 21.70 21.70 21.59 21.64 39,534 +0.22(+1.01%)
Nov 05, 2013 21.55 21.55 21.37 21.43 69,169 -0.17(-0.80%)
Nov 04, 2013 21.62 21.62 21.50 21.60 154,093 +0.10(+0.45%)
Nov 01, 2013 21.47 21.51 21.40 21.50 94,002 -0.12(-0.55%)
Oct 31, 2013 21.66 21.69 21.57 21.62 103,596 -0.08(-0.38%)
Oct 30, 2013 21.87 21.87 21.60 21.70 81,996 -0.07(-0.31%)
Oct 29, 2013 21.83 21.83 21.72 21.77 60,052 +0.05(+0.24%)
Oct 28, 2013 21.78 21.78 21.69 21.72 56,820 -0.07(-0.31%)
Oct 25, 2013 21.69 21.79 21.69 21.78 104,283 -0.03(-0.14%)
Oct 24, 2013 21.78 21.84 21.75 21.81 80,630 +0.13(+0.59%)
Oct 23, 2013 21.66 21.72 21.63 21.69 94,051 -0.22(-0.99%)
Oct 22, 2013 21.81 21.94 21.81 21.90 153,162 +0.21(+0.99%)
Oct 21, 2013 21.67 21.71 21.63 21.69 156,153 +0.02(+0.08%)
Oct 18, 2013 21.60 21.70 21.58 21.67 184,151 +0.12(+0.55%)
Oct 17, 2013 21.37 21.56 21.35 21.55 118,368 +0.27(+1.27%)
Oct 16, 2013 21.28 21.30 21.19 21.28 195,277 +0.16(+0.74%)
Oct 15, 2013 21.20 21.20 21.10 21.13 62,519 -0.07(-0.35%)
Oct 14, 2013 20.99 21.23 20.99 21.20 77,486 +0.04(+0.21%)
Oct 11, 2013 21.13 21.18 21.04 21.16 130,293 +0.08(+0.39%)
Oct 10, 2013 20.92 21.10 20.92 21.07 135,336 +0.37(+1.77%)
Oct 09, 2013 20.73 20.74 20.57 20.71 688,147 +0.12(+0.58%)
Oct 08, 2013 20.84 20.84 20.59 20.59 116,607 -0.17(-0.83%)
Oct 07, 2013 20.76 20.86 20.70 20.76 1,060,381 -0.17(-0.82%)
Oct 04, 2013 20.88 20.96 20.85 20.93 62,063 +0.02(+0.11%)
Oct 03, 2013 21.08 21.08 20.85 20.91 46,625 -0.12(-0.57%)
Oct 02, 2013 20.95 21.03 20.89 21.03 88,284 -0.02(-0.11%)
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.