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

35.86 -0.04 (-0.11%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 20.76 20.61 20.61 20.61 266,330 -0.19(-0.92%)
Dec 30, 2015 20.91 20.96 20.81 20.81 771,661 -0.21(-0.99%)
Dec 29, 2015 20.95 21.05 20.94 21.01 143,705 +0.22(+1.04%)
Dec 28, 2015 20.82 20.82 20.68 20.80 113,777 -0.01(-0.04%)
Dec 24, 2015 20.78 20.81 20.81 20.81 77,325 -0.07(-0.34%)
Dec 23, 2015 20.73 20.89 20.71 20.88 120,044 +0.33(+1.62%)
Dec 22, 2015 20.44 20.55 20.37 20.55 160,315 +0.18(+0.87%)
Dec 21, 2015 20.50 20.52 20.29 20.37 115,104 +0.07(+0.33%)
Dec 18, 2015 20.52 20.57 20.28 20.30 232,301 -0.16(-0.79%)
Dec 17, 2015 20.71 20.71 20.46 20.46 151,737 -0.24(-1.18%)
Dec 16, 2015 20.55 20.75 20.45 20.71 1,051,774 +0.37(+1.83%)
Dec 15, 2015 20.34 20.45 20.29 20.34 219,230 +0.09(+0.43%)
Dec 14, 2015 20.27 20.30 20.02 20.25 118,778 +0.06(+0.31%)
Dec 11, 2015 20.30 20.33 20.18 20.19 110,827 -0.37(-1.81%)
Dec 10, 2015 20.65 20.67 20.56 20.56 99,359 -0.01(-0.04%)
Dec 09, 2015 20.63 20.79 20.49 20.56 393,014 -0.06(-0.31%)
Dec 08, 2015 20.60 20.68 20.56 20.63 254,236 -0.31(-1.47%)
Dec 07, 2015 21.05 21.05 20.86 20.94 115,805 -0.24(-1.16%)
Dec 04, 2015 20.95 21.19 20.95 21.18 68,874 +0.20(+0.94%)
Dec 03, 2015 21.21 21.21 20.94 20.98 139,901 -0.14(-0.67%)
Dec 02, 2015 21.27 21.27 21.06 21.12 131,952 -0.19(-0.91%)
Dec 01, 2015 21.27 21.33 21.24 21.32 240,261 +0.22(+1.03%)
Nov 30, 2015 21.11 21.16 21.07 21.10 69,202 +0.01(+0.04%)
Nov 27, 2015 21.11 21.13 21.07 21.09 60,211 -0.03(-0.15%)
Nov 25, 2015 21.09 21.12 21.12 21.12 56,982 +0.07(+0.34%)
Nov 24, 2015 20.91 21.10 20.90 21.05 90,870 +0.05(+0.23%)
Nov 23, 2015 21.11 21.13 20.98 21.01 148,519 -0.13(-0.60%)
Nov 20, 2015 21.28 21.28 21.12 21.13 65,590 -0.07(-0.34%)
Nov 19, 2015 21.16 21.28 21.16 21.20 112,629 +0.12(+0.58%)
Nov 18, 2015 20.92 21.08 20.92 21.08 130,080 +0.20(+0.96%)
Nov 17, 2015 20.94 20.98 20.86 20.88 94,092 +0.04(+0.19%)
Nov 16, 2015 20.61 20.84 20.61 20.84 62,001 +0.23(+1.13%)
Nov 13, 2015 20.65 20.70 20.56 20.61 65,613 -0.18(-0.85%)
Nov 12, 2015 20.81 20.89 20.78 20.79 146,904 -0.25(-1.19%)
Nov 11, 2015 21.11 21.12 21.01 21.04 78,937 +0.12(+0.55%)
Nov 10, 2015 20.85 20.97 20.83 20.92 1,547,950 -0.06(-0.30%)
Nov 09, 2015 21.09 21.09 20.89 20.98 1,996,906 -0.22(-1.04%)
Nov 06, 2015 21.24 21.24 21.11 21.20 324,724 -0.14(-0.67%)
Nov 05, 2015 21.43 21.43 21.29 21.35 74,113 -0.04(-0.18%)
Nov 04, 2015 21.50 21.50 21.32 21.39 56,252 -0.13(-0.59%)
Nov 03, 2015 21.36 21.55 21.35 21.51 131,115 +0.04(+0.18%)
Nov 02, 2015 21.41 21.50 21.39 21.47 137,566 +0.16(+0.74%)
Oct 30, 2015 21.35 21.44 21.31 21.31 71,007 -0.01(-0.04%)
Oct 29, 2015 21.25 21.36 21.25 21.32 97,455 -0.16(-0.74%)
Oct 28, 2015 21.46 21.63 21.29 21.48 91,224 +0.15(+0.70%)
Oct 27, 2015 21.41 21.47 21.32 21.33 187,110 -0.22(-1.03%)
Oct 26, 2015 21.59 21.60 21.52 21.55 108,995 -0.06(-0.29%)
Oct 23, 2015 21.60 21.66 21.56 21.61 85,891 +0.17(+0.77%)
Oct 22, 2015 21.35 21.53 21.35 21.45 99,259 +0.24(+1.15%)
Oct 21, 2015 21.43 21.43 21.20 21.20 89,832 -0.06(-0.26%)
Oct 20, 2015 21.26 21.34 21.24 21.26 106,391 -0.05(-0.22%)
Oct 19, 2015 21.32 21.34 21.25 21.31 70,866 -0.12(-0.55%)
Oct 16, 2015 21.48 21.48 21.35 21.43 102,371 -0.02(-0.11%)
Oct 15, 2015 21.27 21.46 21.24 21.45 147,845 +0.38(+1.80%)
Oct 14, 2015 21.05 21.13 21.01 21.07 108,923 +0.05(+0.23%)
Oct 13, 2015 21.01 21.15 20.97 21.02 110,889 -0.21(-0.99%)
Oct 12, 2015 21.30 21.31 21.22 21.23 72,911 -0.06(-0.28%)
Oct 09, 2015 21.37 21.39 21.24 21.29 775,679 +0.03(+0.15%)
Oct 08, 2015 21.04 21.29 20.99 21.26 193,145 +0.13(+0.60%)
Oct 07, 2015 21.09 21.16 20.97 21.13 126,140 +0.27(+1.29%)
Oct 06, 2015 20.78 20.93 20.78 20.86 169,060 +0.04(+0.19%)
Oct 05, 2015 20.63 20.83 20.63 20.82 141,161 +0.40(+1.97%)
Oct 02, 2015 19.97 20.42 19.96 20.42 303,512 +0.35(+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.