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 (%)
Feb 28, 2022 31.96 32.41 31.88 32.09 8,622,323 -0.49(-1.50%)
Feb 25, 2022 32.06 32.58 32.12 32.58 7,120,344 +0.85(+2.67%)
Feb 24, 2022 30.97 31.78 30.92 31.73 13,491,683 -0.39(-1.20%)
Feb 23, 2022 32.65 32.72 32.07 32.12 7,626,787 -0.29(-0.90%)
Feb 22, 2022 32.50 32.68 32.18 32.41 4,458,201 -0.36(-1.09%)
Feb 18, 2022 32.77 0 -0.18(-0.54%)
Feb 17, 2022 33.24 33.26 32.92 32.94 4,268,469 -0.51(-1.52%)
Feb 16, 2022 33.25 33.53 33.21 33.45 3,412,890 +0.10(+0.31%)
Feb 15, 2022 33.12 33.36 33.09 33.35 3,065,035 +0.57(+1.75%)
Feb 14, 2022 32.87 32.89 32.57 32.77 5,425,832 -0.23(-0.68%)
Feb 11, 2022 33.46 33.60 32.93 33.00 6,073,640 -0.47(-1.41%)
Feb 10, 2022 33.42 33.93 33.39 33.47 3,562,414 -0.41(-1.22%)
Feb 09, 2022 33.77 33.89 33.73 33.89 5,114,134 +0.56(+1.67%)
Feb 08, 2022 33.12 33.37 33.05 33.33 2,859,031 +0.18(+0.54%)
Feb 07, 2022 33.11 33.32 33.09 33.15 2,793,106 +0.05(+0.14%)
Feb 04, 2022 32.95 33.25 32.86 33.10 6,210,371 +0.09(+0.29%)
Feb 03, 2022 33.21 32.98 33.01 4,468,187 -0.54(-1.60%)
Feb 02, 2022 33.54 33.58 33.35 33.55 5,786,650 +0.26(+0.79%)
Feb 01, 2022 33.14 33.28 32.93 33.28 4,155,900 +0.34(+1.03%)
Jan 31, 2022 32.47 32.99 32.94 3,666,618 +0.52(+1.60%)
Jan 28, 2022 32.13 32.43 31.93 32.43 7,504,404 +0.15(+0.47%)
Jan 27, 2022 32.55 32.68 32.18 32.28 7,451,980 -0.24(-0.72%)
Jan 26, 2022 33.02 33.09 32.35 32.51 7,119,950 -0.12(-0.38%)
Jan 25, 2022 32.45 32.83 32.17 32.63 7,011,276 -0.20(-0.60%)
Jan 24, 2022 32.56 32.83 31.91 32.83 7,279,082 -0.34(-1.02%)
Jan 21, 2022 33.56 33.58 33.16 33.17 5,515,997 -0.49(-1.45%)
Jan 20, 2022 34.01 34.19 33.65 33.66 5,341,580 -0.22(-0.64%)
Jan 19, 2022 34.09 34.13 33.83 33.88 2,728,473 -0.02(-0.06%)
Jan 18, 2022 34.03 34.10 33.82 33.90 3,533,522 -0.51(-1.48%)
Jan 14, 2022 34.40 0 -0.08(-0.25%)
Jan 13, 2022 34.87 34.88 34.45 34.49 1,809,455 -0.27(-0.79%)
Jan 12, 2022 34.64 34.78 34.64 34.76 4,307,927 +0.36(+1.04%)
Jan 11, 2022 33.99 34.41 33.93 34.40 5,352,126 +0.43(+1.28%)
Jan 10, 2022 33.91 33.98 33.64 33.97 3,221,774 -0.30(-0.88%)
Jan 07, 2022 34.15 34.32 34.01 34.27 2,081,310 +0.11(+0.33%)
Jan 06, 2022 34.18 34.29 34.03 34.16 2,586,618 -0.15(-0.44%)
Jan 05, 2022 34.76 34.79 34.31 34.31 1,494,200 -0.33(-0.95%)
Jan 04, 2022 34.70 34.77 34.56 34.64 1,566,734 +0.10(+0.30%)
Jan 03, 2022 34.52 34.55 34.36 34.54 3,007,412 +0.18(+0.52%)
Dec 31, 2021 34.38 34.50 34.32 34.36 2,319,627 -0.01(-0.03%)
Dec 30, 2021 34.41 34.50 34.33 34.37 1,678,671 -0.08(-0.22%)
Dec 29, 2021 34.42 34.48 34.36 34.44 1,994,987 -0.02(-0.05%)
Dec 28, 2021 34.48 34.56 34.44 34.46 2,372,876 +0.00(+0.00%)
Dec 27, 2021 34.23 34.46 34.19 34.46 1,608,536 +0.27(+0.80%)
Dec 23, 2021 34.04 34.25 34.00 34.19 2,262,528 +0.20(+0.58%)
Dec 22, 2021 33.63 33.99 33.60 33.99 4,793,817 +0.33(+0.98%)
Dec 21, 2021 33.42 33.66 33.42 33.66 3,863,287 +0.43(+1.30%)
Dec 20, 2021 33.16 33.24 33.02 33.23 3,050,678 -0.14(-0.43%)
Dec 17, 2021 33.55 33.64 33.36 33.37 2,683,022 -0.43(-1.26%)
Dec 16, 2021 33.93 33.99 33.68 33.80 4,855,635 +0.03(+0.08%)
Dec 15, 2021 33.44 33.77 33.26 33.77 3,578,393 +0.41(+1.22%)
Dec 14, 2021 33.40 33.52 33.22 33.36 1,969,967 -0.18(-0.52%)
Dec 13, 2021 33.75 33.76 33.50 33.54 2,345,789 -0.37(-1.09%)
Dec 10, 2021 33.93 33.96 33.78 33.91 1,767,788 +0.05(+0.14%)
Dec 09, 2021 33.94 33.96 33.83 33.86 7,904,599 -0.31(-0.89%)
Dec 08, 2021 34.11 34.18 34.02 34.17 1,715,829 +0.08(+0.24%)
Dec 07, 2021 33.80 34.09 33.80 34.08 2,047,077 +0.70(+2.11%)
Dec 06, 2021 33.24 33.42 33.12 33.38 1,976,362 +0.31(+0.92%)
Dec 03, 2021 33.34 33.37 32.87 33.07 3,918,805 -0.15(-0.45%)
Dec 02, 2021 32.95 33.31 32.93 33.22 3,281,876 +0.44(+1.36%)
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.