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 (%)
Dec 31, 2018 22.98 23.07 22.84 22.92 5,286,960 +0.06(+0.27%)
Dec 28, 2018 22.99 23.00 22.81 22.86 5,343,864 +0.12(+0.53%)
Dec 27, 2018 22.44 22.75 22.30 22.73 7,190,969 +0.00(+0.00%)
Dec 26, 2018 22.32 22.73 22.13 22.73 6,603,428 +0.52(+2.34%)
Dec 24, 2018 22.44 22.51 22.21 22.21 2,922,515 -0.22(-0.96%)
Dec 21, 2018 22.70 22.80 22.41 22.43 3,961,081 -0.39(-1.73%)
Dec 20, 2018 22.96 23.03 22.73 22.82 6,017,016 -0.10(-0.45%)
Dec 19, 2018 23.26 23.43 22.85 22.93 2,995,856 -0.25(-1.07%)
Dec 18, 2018 23.27 23.32 23.10 23.18 2,190,649 +0.03(+0.11%)
Dec 17, 2018 23.35 23.37 23.05 23.15 6,530,352 -0.20(-0.84%)
Dec 14, 2018 23.40 23.51 23.34 23.35 5,211,476 -0.33(-1.38%)
Dec 13, 2018 23.74 23.79 23.63 23.67 1,253,107 -0.03(-0.11%)
Dec 12, 2018 23.71 23.86 23.70 23.70 3,024,533 +0.33(+1.39%)
Dec 11, 2018 23.52 23.54 23.24 23.37 2,470,129 +0.03(+0.15%)
Dec 10, 2018 23.42 23.43 23.10 23.34 5,604,355 -0.15(-0.66%)
Dec 07, 2018 23.78 23.88 23.45 23.49 2,854,778 -0.26(-1.08%)
Dec 06, 2018 23.59 23.75 23.32 23.75 1,433,932 -0.25(-1.04%)
Dec 04, 2018 24.48 24.50 23.97 24.00 2,108,065 -0.61(-2.47%)
Dec 03, 2018 24.66 24.66 24.50 24.61 922,579 +0.34(+1.41%)
Nov 30, 2018 24.22 24.29 24.15 24.26 849,969 -0.09(-0.39%)
Nov 29, 2018 24.33 24.43 24.26 24.36 1,144,029 -0.10(-0.42%)
Nov 28, 2018 24.12 24.46 24.03 24.46 816,320 +0.36(+1.49%)
Nov 27, 2018 24.06 24.11 23.97 24.10 1,096,968 -0.09(-0.35%)
Nov 26, 2018 24.16 24.21 24.09 24.19 1,210,986 +0.35(+1.47%)
Nov 23, 2018 23.82 23.90 23.81 23.84 839,585 -0.15(-0.64%)
Nov 21, 2018 23.99 23.99 23.99 0 +0.29(+1.23%)
Nov 20, 2018 23.80 23.87 23.64 23.70 2,277,339 -0.42(-1.74%)
Nov 19, 2018 24.31 24.31 24.04 24.12 1,086,850 -0.21(-0.88%)
Nov 16, 2018 24.16 24.36 24.10 24.33 1,086,934 +0.06(+0.25%)
Nov 15, 2018 24.02 24.34 23.92 24.27 2,157,285 +0.13(+0.53%)
Nov 14, 2018 24.32 24.32 24.02 24.14 2,038,309 -0.01(-0.04%)
Nov 13, 2018 24.14 24.33 24.06 24.15 733,564 +0.09(+0.36%)
Nov 12, 2018 24.32 24.32 24.03 24.07 564,987 -0.40(-1.65%)
Nov 09, 2018 24.50 24.50 24.33 24.47 2,846,261 -0.17(-0.70%)
Nov 08, 2018 24.80 24.84 24.57 24.64 623,077 -0.25(-1.00%)
Nov 07, 2018 24.81 24.90 24.71 24.89 1,725,811 +0.31(+1.26%)
Nov 06, 2018 24.47 24.61 24.44 24.58 8,434,543 +0.13(+0.53%)
Nov 05, 2018 24.47 24.50 24.36 24.45 3,039,065 +0.04(+0.18%)
Nov 02, 2018 24.60 24.65 24.29 24.41 2,449,686 +0.01(+0.04%)
Nov 01, 2018 24.31 24.40 24.20 24.40 6,630,259 +0.35(+1.46%)
Oct 31, 2018 24.09 24.20 24.05 24.05 1,935,995 +0.16(+0.68%)
Oct 30, 2018 23.70 23.89 23.68 23.89 1,474,315 +0.24(+1.01%)
Oct 29, 2018 23.94 24.01 23.44 23.65 1,018,848 -0.06(-0.25%)
Oct 26, 2018 23.57 23.86 23.41 23.71 1,077,017 -0.18(-0.75%)
Oct 25, 2018 23.84 24.02 23.76 23.89 3,029,983 +0.22(+0.94%)
Oct 24, 2018 24.22 24.27 23.66 23.66 1,012,263 -0.69(-2.85%)
Oct 23, 2018 24.21 24.46 24.06 24.36 734,333 -0.23(-0.94%)
Oct 22, 2018 24.73 24.74 24.54 24.59 396,573 -0.14(-0.55%)
Oct 19, 2018 24.70 24.86 24.69 24.73 570,185 +0.15(+0.63%)
Oct 18, 2018 24.87 24.89 24.50 24.57 874,255 -0.40(-1.61%)
Oct 17, 2018 25.04 25.05 24.86 24.98 581,127 -0.15(-0.61%)
Oct 16, 2018 24.97 25.15 24.95 25.13 1,603,692 +0.41(+1.66%)
Oct 15, 2018 24.66 24.80 24.62 24.72 779,489 -0.03(-0.10%)
Oct 12, 2018 24.85 24.88 24.50 24.74 1,830,848 +0.09(+0.35%)
Oct 11, 2018 24.92 24.98 24.49 24.66 1,728,529 -0.33(-1.34%)
Oct 10, 2018 25.46 25.46 24.94 24.99 870,796 -0.57(-2.25%)
Oct 09, 2018 25.40 25.60 25.35 25.57 851,766 -0.09(-0.33%)
Oct 08, 2018 25.50 25.65 25.41 25.65 440,816 -0.12(-0.47%)
Oct 05, 2018 25.82 25.87 25.65 25.77 4,738,830 -0.13(-0.50%)
Oct 04, 2018 26.06 26.06 25.79 25.90 572,760 -0.34(-1.31%)
Oct 03, 2018 26.33 26.33 26.20 26.24 565,799 -0.02(-0.07%)
Oct 02, 2018 26.22 26.29 26.18 26.26 552,871 -0.18(-0.68%)
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.