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, 2020 30.29 30.29 30.29 866,673 -0.22(-0.71%)
Dec 30, 2020 30.60 30.69 30.50 30.51 866,673 +0.08(+0.27%)
Dec 29, 2020 30.56 30.58 30.37 30.43 1,402,877 +0.22(+0.74%)
Dec 28, 2020 30.30 30.30 30.16 30.20 755,476 +0.18(+0.60%)
Dec 24, 2020 29.97 30.03 29.94 30.02 665,164 +0.07(+0.24%)
Dec 23, 2020 29.88 29.98 29.87 29.95 2,615,891 +0.31(+1.06%)
Dec 22, 2020 29.62 29.66 29.54 29.64 1,336,361 -0.08(-0.27%)
Dec 21, 2020 29.38 29.77 29.27 29.72 1,457,375 -0.32(-1.06%)
Dec 18, 2020 30.20 30.21 30.01 30.04 1,333,123 -0.21(-0.71%)
Dec 17, 2020 30.27 30.31 30.20 30.25 1,422,655 +0.21(+0.71%)
Dec 16, 2020 29.96 30.08 29.89 30.04 998,106 +0.06(+0.21%)
Dec 15, 2020 29.78 29.97 29.73 29.97 1,062,350 +0.33(+1.11%)
Dec 14, 2020 29.84 29.88 29.63 29.64 1,365,454 +0.01(+0.03%)
Dec 11, 2020 29.56 29.65 29.48 29.64 1,500,636 -0.10(-0.33%)
Dec 10, 2020 29.50 29.79 29.50 29.73 2,587,354 +0.07(+0.24%)
Dec 09, 2020 29.80 29.84 29.48 29.66 6,487,570 +0.03(+0.09%)
Dec 08, 2020 29.47 29.64 29.47 29.64 2,378,144 +0.08(+0.27%)
Dec 07, 2020 29.56 29.66 29.48 29.56 1,372,841 -0.19(-0.63%)
Dec 04, 2020 29.64 29.76 29.64 29.74 1,233,336 +0.27(+0.90%)
Dec 03, 2020 29.49 29.60 29.42 29.48 2,164,408 +0.10(+0.33%)
Dec 02, 2020 29.21 29.40 29.19 29.38 1,218,210 +0.04(+0.12%)
Dec 01, 2020 29.18 29.36 29.15 29.34 3,393,925 +0.61(+2.13%)
Nov 30, 2020 29.16 29.19 28.68 28.73 3,390,623 -0.55(-1.88%)
Nov 27, 2020 29.17 29.29 29.14 29.28 2,341,347 +0.21(+0.73%)
Nov 25, 2020 28.93 29.11 28.86 29.07 2,200,723 -0.05(-0.18%)
Nov 24, 2020 28.93 29.14 28.91 29.12 8,564,949 +0.42(+1.46%)
Nov 23, 2020 28.79 28.84 28.58 28.70 2,714,612 +0.04(+0.15%)
Nov 20, 2020 28.57 28.69 28.53 28.66 1,061,324 +0.12(+0.41%)
Nov 19, 2020 28.35 28.55 28.31 28.54 1,324,936 +0.17(+0.59%)
Nov 18, 2020 28.58 28.65 28.37 28.37 1,567,333 -0.14(-0.50%)
Nov 17, 2020 28.43 28.58 28.36 28.52 1,443,152 -0.02(-0.06%)
Nov 16, 2020 28.47 28.53 28.38 28.53 1,501,599 +0.36(+1.29%)
Nov 13, 2020 27.97 28.20 27.96 28.17 4,046,508 +0.37(+1.34%)
Nov 12, 2020 28.00 28.06 27.71 27.80 18,774,596 -0.42(-1.48%)
Nov 11, 2020 28.19 28.23 28.10 28.21 2,311,631 +0.23(+0.83%)
Nov 10, 2020 27.98 28.12 27.89 27.98 10,516,842 +0.20(+0.74%)
Nov 09, 2020 28.30 28.30 27.76 27.78 2,170,457 +0.72(+2.66%)
Nov 06, 2020 27.11 27.17 27.01 27.06 1,524,486 +0.03(+0.10%)
Nov 05, 2020 26.96 27.05 26.86 27.03 2,778,318 +0.66(+2.49%)
Nov 04, 2020 26.20 26.60 26.12 26.37 1,329,052 +0.26(+0.99%)
Nov 03, 2020 25.95 26.20 25.93 26.12 1,095,228 +0.64(+2.51%)
Nov 02, 2020 25.43 25.48 25.30 25.48 1,650,927 +0.32(+1.27%)
Oct 30, 2020 25.18 25.23 24.98 25.16 4,539,933 -0.14(-0.56%)
Oct 29, 2020 25.22 25.40 25.07 25.30 3,704,959 +0.11(+0.42%)
Oct 28, 2020 25.40 25.45 25.18 25.19 1,789,542 -0.76(-2.91%)
Oct 27, 2020 26.09 26.10 25.92 25.95 1,124,021 -0.19(-0.71%)
Oct 26, 2020 26.28 26.31 25.97 26.13 1,073,894 -0.48(-1.80%)
Oct 23, 2020 26.60 26.61 26.45 26.61 768,374 +0.15(+0.57%)
Oct 22, 2020 26.39 26.50 26.28 26.46 2,205,126 +0.04(+0.13%)
Oct 21, 2020 26.51 26.63 26.43 26.43 1,082,379 -0.11(-0.40%)
Oct 20, 2020 26.54 26.67 26.51 26.53 5,903,710 +0.15(+0.57%)
Oct 19, 2020 26.61 26.64 26.35 26.38 1,871,253 -0.11(-0.40%)
Oct 16, 2020 26.49 26.60 26.44 26.49 1,121,624 +0.10(+0.37%)
Oct 15, 2020 26.20 26.42 26.17 26.39 1,714,534 -0.30(-1.13%)
Oct 14, 2020 26.81 26.87 26.66 26.69 1,235,723 -0.05(-0.20%)
Oct 13, 2020 26.80 26.84 26.68 26.75 1,125,216 -0.28(-1.02%)
Oct 12, 2020 26.94 27.06 26.92 27.02 734,660 +0.14(+0.53%)
Oct 09, 2020 26.83 26.91 26.79 26.88 1,110,261 +0.16(+0.60%)
Oct 08, 2020 26.64 26.72 26.60 26.72 1,313,303 +0.20(+0.74%)
Oct 07, 2020 26.45 26.55 26.41 26.52 3,429,625 +0.26(+0.98%)
Oct 06, 2020 26.53 26.58 26.20 26.27 2,085,385 -0.25(-0.94%)
Oct 05, 2020 26.33 26.52 26.33 26.52 773,422 +0.41(+1.57%)
Oct 02, 2020 25.83 26.17 25.83 26.11 1,294,423 -0.06(-0.24%)
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.