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, 2007 22.36 22.42 21.88 22.32 5,886 -0.11(-0.48%)
Dec 28, 2007 22.43 22.43 22.43 22.43 4,414 +0.15(+0.67%)
Dec 27, 2007 22.26 22.28 22.26 22.28 2,648 +0.12(+0.56%)
Dec 26, 2007 22.15 22.15 22.15 22.15 294 -0.07(-0.31%)
Dec 24, 2007 22.34 22.34 22.15 22.22 5,003 +0.05(+0.21%)
Dec 21, 2007 21.88 22.17 21.88 22.17 8,240 -0.11(-0.49%)
Dec 20, 2007 22.15 22.36 22.05 22.28 5,003 +0.34(+1.55%)
Dec 19, 2007 22.20 22.20 21.92 21.94 1,912 -0.18(-0.80%)
Dec 18, 2007 22.09 22.19 21.92 22.12 4,120 +0.07(+0.31%)
Dec 17, 2007 22.09 22.19 22.05 22.05 1,912 -0.44(-1.96%)
Dec 14, 2007 22.76 22.76 22.26 22.49 14,567 -0.34(-1.49%)
Dec 13, 2007 22.82 22.94 22.80 22.83 4,120 -0.49(-2.10%)
Dec 12, 2007 23.72 23.72 23.32 23.32 6,180 +0.22(+0.94%)
Dec 11, 2007 23.62 23.62 23.11 23.11 1,177 -0.48(-2.02%)
Dec 10, 2007 23.25 23.58 23.25 23.58 5,297 +0.10(+0.43%)
Dec 07, 2007 23.54 23.54 23.45 23.48 2,648 -0.03(-0.14%)
Dec 06, 2007 23.11 23.51 23.11 23.51 3,825 +0.23(+0.99%)
Dec 05, 2007 23.24 23.28 23.20 23.28 4,414 +0.35(+1.51%)
Dec 04, 2007 22.94 22.94 22.94 22.94 147 -0.24(-1.03%)
Dec 03, 2007 23.17 23.21 23.17 23.17 5,738 +0.07(+0.29%)
Nov 30, 2007 23.54 23.55 23.11 23.11 3,531 -0.01(-0.03%)
Nov 29, 2007 23.01 23.11 23.01 23.11 735 -0.10(-0.41%)
Nov 28, 2007 22.93 23.23 22.83 23.21 7,210 +0.52(+2.31%)
Nov 27, 2007 22.59 22.68 22.46 22.68 3,531 +0.29(+1.30%)
Nov 26, 2007 22.80 22.80 22.39 22.39 1,618 -0.27(-1.20%)
Nov 23, 2007 22.60 22.66 22.59 22.66 1,912 +0.34(+1.52%)
Nov 21, 2007 22.25 22.32 22.09 22.32 3,090 -0.32(-1.41%)
Nov 20, 2007 22.71 22.71 22.64 22.64 2,060 +0.29(+1.28%)
Nov 19, 2007 22.53 22.53 22.36 22.36 735 -0.48(-2.08%)
Nov 16, 2007 22.39 22.83 22.39 22.83 1,655 +0.16(+0.72%)
Nov 15, 2007 23.03 23.03 22.67 22.67 5,444 -0.59(-2.55%)
Nov 14, 2007 23.25 23.32 23.25 23.26 1,324 +0.23(+1.01%)
Nov 13, 2007 23.12 23.12 22.96 23.03 7,357 +0.39(+1.71%)
Nov 12, 2007 23.80 23.80 22.64 22.64 3,730 -0.46(-1.99%)
Nov 09, 2007 23.24 23.34 23.11 23.11 4,120 -0.33(-1.42%)
Nov 08, 2007 23.58 23.58 23.28 23.44 7,357 -0.01(-0.03%)
Nov 07, 2007 23.85 23.87 23.45 23.45 4,561 -0.46(-1.93%)
Nov 06, 2007 23.79 23.91 23.79 23.91 1,765 +0.37(+1.59%)
Nov 05, 2007 23.55 23.55 23.48 23.53 6,621 -0.39(-1.62%)
Nov 02, 2007 23.98 23.98 23.75 23.92 12,066 +0.14(+0.57%)
Nov 01, 2007 23.92 23.93 23.79 23.79 16,480 -0.48(-1.96%)
Oct 31, 2007 24.04 24.26 23.97 24.26 6,474 +0.34(+1.42%)
Oct 30, 2007 23.96 23.96 23.91 23.92 3,531 -0.01(-0.06%)
Oct 29, 2007 23.95 23.97 23.81 23.93 882 +0.06(+0.26%)
Oct 26, 2007 23.75 23.87 23.75 23.87 1,177 +0.48(+2.03%)
Oct 25, 2007 23.45 23.45 23.40 23.40 3,384 +0.26(+1.12%)
Oct 24, 2007 23.13 23.17 23.13 23.14 2,795 -0.23(-0.97%)
Oct 23, 2007 23.32 23.46 23.29 23.37 16,480 +0.48(+2.09%)
Oct 22, 2007 22.73 22.89 22.73 22.89 294 +0.12(+0.54%)
Oct 19, 2007 23.33 23.40 22.07 22.77 18,688 -0.88(-3.74%)
Oct 18, 2007 23.35 23.65 23.35 23.65 1,030 +0.29(+1.22%)
Oct 17, 2007 23.58 23.58 23.36 23.36 294 +0.24(+1.02%)
Oct 16, 2007 23.25 23.37 23.02 23.13 2,501 -0.40(-1.70%)
Oct 15, 2007 23.53 23.53 23.53 23.53 294 -0.28(-1.18%)
Oct 12, 2007 23.72 23.84 23.72 23.81 1,471 +0.19(+0.82%)
Oct 11, 2007 24.12 24.12 23.62 23.62 3,825 -0.08(-0.34%)
Oct 10, 2007 23.58 23.70 23.58 23.70 1,030 +0.16(+0.69%)
Oct 09, 2007 23.60 23.61 23.53 23.53 1,912 +0.10(+0.43%)
Oct 08, 2007 23.49 23.49 23.42 23.43 1,030 -0.18(-0.75%)
Oct 05, 2007 23.64 23.66 23.58 23.61 8,976 +0.16(+0.70%)
Oct 04, 2007 23.37 23.45 23.36 23.45 5,003 +0.36(+1.56%)
Oct 03, 2007 23.40 23.79 18.54 23.09 5,297 -0.30(-1.28%)
Oct 02, 2007 23.60 23.60 23.35 23.38 3,384 +0.19(+0.82%)
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.