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

28.89 +0.05 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 25.08 25.65 25.08 25.30 13,400 +0.18(+0.72%)
Feb 27, 2002 25.00 25.26 25.00 25.12 5,300 +0.02(+0.08%)
Feb 26, 2002 24.96 25.10 24.95 25.10 5,700 +0.14(+0.56%)
Feb 25, 2002 25.12 25.20 24.95 24.96 9,200 -0.06(-0.24%)
Feb 22, 2002 25.15 25.20 25.02 25.02 10,300 +0.01(+0.04%)
Feb 21, 2002 25.15 25.15 25.01 25.01 3,400 -0.07(-0.28%)
Feb 20, 2002 25.13 25.13 25.00 25.08 7,600 +0.05(+0.20%)
Feb 19, 2002 25.22 25.25 25.03 25.03 9,600 -0.12(-0.48%)
Feb 18, 2002 25.25 25.25 25.07 25.15 8,800 +0.00(+0.00%)
Feb 15, 2002 25.25 25.25 25.07 25.15 8,800 -0.04(-0.16%)
Feb 14, 2002 25.05 25.19 25.00 25.19 4,500 -0.01(-0.04%)
Feb 13, 2002 25.01 25.20 24.90 25.20 10,800 +0.20(+0.80%)
Feb 12, 2002 25.20 25.20 25.00 25.00 12,500 -0.05(-0.20%)
Feb 11, 2002 25.34 25.34 25.05 25.05 9,700 -0.23(-0.91%)
Feb 08, 2002 25.20 25.34 25.20 25.28 10,700 +0.13(+0.52%)
Feb 07, 2002 25.12 25.30 25.10 25.15 7,600 +0.03(+0.12%)
Feb 06, 2002 25.20 25.20 25.10 25.12 320,000 -0.17(-0.67%)
Feb 05, 2002 25.30 25.30 25.17 25.29 7,200 -0.01(-0.04%)
Feb 04, 2002 25.30 25.32 25.25 25.30 6,600 +0.00(+0.00%)
Feb 01, 2002 25.30 25.30 25.25 25.30 3,800 +0.00(+0.00%)
Jan 31, 2002 25.26 25.30 25.12 25.30 6,600 +0.04(+0.16%)
Jan 30, 2002 25.28 25.28 25.15 25.26 1,900 +0.01(+0.04%)
Jan 29, 2002 25.33 25.33 25.17 25.25 5,700 +0.08(+0.32%)
Jan 28, 2002 25.25 25.25 25.17 25.17 1,200 +0.02(+0.08%)
Jan 25, 2002 25.23 25.25 25.15 25.15 5,200 +0.00(+0.00%)
Jan 24, 2002 25.20 25.25 24.91 25.15 11,700 +0.10(+0.40%)
Jan 23, 2002 25.10 25.14 25.02 25.05 7,300 -0.05(-0.20%)
Jan 22, 2002 25.20 25.20 25.01 25.10 14,300 +0.00(+0.00%)
Jan 21, 2002 25.15 25.22 25.05 25.10 7,000 +0.00(+0.00%)
Jan 18, 2002 25.15 25.22 25.05 25.10 7,000 -0.05(-0.20%)
Jan 17, 2002 25.22 25.22 25.05 25.15 8,000 +0.01(+0.04%)
Jan 16, 2002 25.19 25.19 25.00 25.14 9,400 +0.04(+0.16%)
Jan 15, 2002 25.15 25.20 25.10 25.10 9,300 +0.10(+0.40%)
Jan 14, 2002 25.00 25.15 24.92 25.00 8,300 +0.08(+0.32%)
Jan 11, 2002 25.00 25.00 24.85 24.92 4,500 -0.03(-0.12%)
Jan 10, 2002 24.99 25.00 24.80 24.95 10,300 -0.05(-0.20%)
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.