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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.63 18.71 18.56 18.57 51,482 -0.06(-0.34%)
Feb 26, 2016 18.74 18.75 18.61 18.63 120,114 -0.04(-0.21%)
Feb 25, 2016 18.62 18.68 18.49 18.67 100,296 +0.22(+1.19%)
Feb 24, 2016 18.23 18.48 18.12 18.45 81,061 -0.03(-0.17%)
Feb 23, 2016 18.67 18.67 18.47 18.48 267,647 -0.31(-1.63%)
Feb 22, 2016 18.72 18.83 18.72 18.79 320,207 +0.23(+1.23%)
Feb 19, 2016 18.48 18.59 18.42 18.56 90,884 -0.05(-0.30%)
Feb 18, 2016 18.78 18.78 18.59 18.62 128,033 -0.06(-0.34%)
Feb 17, 2016 18.50 18.72 18.33 18.68 180,250 +0.35(+1.89%)
Feb 16, 2016 18.31 18.34 18.17 18.33 77,844 +0.35(+1.97%)
Feb 12, 2016 17.73 17.98 17.98 17.98 275,247 +0.28(+1.55%)
Feb 11, 2016 17.69 17.75 17.59 17.71 136,058 -0.25(-1.40%)
Feb 10, 2016 18.08 18.19 17.95 17.96 96,228 -0.04(-0.22%)
Feb 09, 2016 17.87 18.08 17.84 18.00 1,637,910 -0.20(-1.08%)
Feb 08, 2016 18.28 18.28 18.05 18.19 128,150 -0.33(-1.78%)
Feb 05, 2016 18.74 18.74 18.48 18.52 63,906 -0.29(-1.55%)
Feb 04, 2016 18.73 18.91 18.70 18.81 133,964 +0.06(+0.29%)
Feb 03, 2016 18.70 18.79 18.39 18.76 134,035 +0.17(+0.89%)
Feb 02, 2016 18.78 18.78 18.55 18.59 72,128 -0.42(-2.19%)
Feb 01, 2016 18.92 19.08 18.89 19.01 90,667 -0.02(-0.12%)
Jan 29, 2016 18.85 19.03 18.83 19.03 170,579 +0.29(+1.55%)
Jan 28, 2016 18.87 18.87 18.62 18.74 86,165 +0.11(+0.59%)
Jan 27, 2016 18.72 18.92 18.60 18.63 126,761 -0.13(-0.67%)
Jan 26, 2016 18.54 18.76 18.52 18.76 161,891 +0.33(+1.79%)
Jan 25, 2016 18.56 18.62 18.42 18.43 342,618 -0.28(-1.47%)
Jan 22, 2016 18.59 18.72 18.59 18.70 220,351 +0.54(+2.99%)
Jan 21, 2016 18.01 18.27 17.87 18.16 530,989 +0.15(+0.83%)
Jan 20, 2016 18.07 18.09 17.68 18.01 189,717 -0.43(-2.35%)
Jan 19, 2016 18.59 18.59 18.31 18.45 404,797 +0.13(+0.69%)
Jan 15, 2016 18.32 18.32 18.32 18.32 220,070 -0.62(-3.28%)
Jan 14, 2016 18.81 19.04 18.69 18.94 649,208 +0.23(+1.22%)
Jan 13, 2016 19.09 19.18 18.67 18.71 2,052,315 -0.38(-2.01%)
Jan 12, 2016 19.16 19.16 18.90 19.10 205,705 +0.10(+0.53%)
Jan 11, 2016 19.15 19.15 18.84 19.00 93,341 +0.07(+0.37%)
Jan 08, 2016 19.25 19.25 18.92 18.92 253,017 -0.26(-1.37%)
Jan 07, 2016 19.22 19.33 19.11 19.19 160,739 -0.34(-1.75%)
Jan 06, 2016 19.45 19.59 19.44 19.53 151,111 -0.35(-1.78%)
Jan 05, 2016 19.89 19.91 19.76 19.88 91,351 -0.05(-0.28%)
Jan 04, 2016 19.95 19.96 19.69 19.94 216,285 -0.31(-1.55%)
Dec 31, 2015 20.40 20.25 20.25 20.25 271,051 -0.19(-0.92%)
Dec 30, 2015 20.55 20.59 20.44 20.44 785,341 -0.20(-0.99%)
Dec 29, 2015 20.58 20.69 20.57 20.65 146,253 +0.21(+1.04%)
Dec 28, 2015 20.46 20.46 20.32 20.43 115,794 -0.01(-0.04%)
Dec 24, 2015 20.42 20.44 20.44 20.44 78,696 -0.07(-0.35%)
Dec 23, 2015 20.37 20.52 20.35 20.51 122,172 +0.33(+1.62%)
Dec 22, 2015 20.08 20.19 20.02 20.19 163,157 +0.17(+0.87%)
Dec 21, 2015 20.14 20.16 19.94 20.01 117,144 +0.07(+0.33%)
Dec 18, 2015 20.16 20.21 19.92 19.95 236,420 -0.16(-0.77%)
Dec 17, 2015 20.34 20.34 20.10 20.10 154,444 -0.24(-1.18%)
Dec 16, 2015 20.19 20.39 20.09 20.34 1,070,538 +0.36(+1.83%)
Dec 15, 2015 19.98 20.09 19.94 19.98 223,141 +0.09(+0.43%)
Dec 14, 2015 19.92 19.94 19.67 19.89 120,897 +0.06(+0.31%)
Dec 11, 2015 19.95 19.98 19.82 19.83 112,804 -0.36(-1.81%)
Dec 10, 2015 20.29 20.31 20.20 20.20 101,131 -0.01(-0.04%)
Dec 09, 2015 20.27 20.43 20.13 20.20 400,025 -0.06(-0.31%)
Dec 08, 2015 20.23 20.32 20.20 20.27 258,772 -0.30(-1.47%)
Dec 07, 2015 20.68 20.68 20.50 20.57 117,871 -0.24(-1.16%)
Dec 04, 2015 20.58 20.82 20.58 20.81 70,103 +0.19(+0.94%)
Dec 03, 2015 20.84 20.84 20.58 20.62 142,397 -0.14(-0.67%)
Dec 02, 2015 20.89 20.89 20.69 20.75 134,306 -0.19(-0.91%)
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.