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

35.87 -0.03 (-0.08%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.96 19.04 18.88 18.90 50,585 -0.06(-0.34%)
Feb 26, 2016 19.08 19.08 18.94 18.96 118,022 -0.04(-0.21%)
Feb 25, 2016 18.95 19.01 18.82 19.00 98,549 +0.22(+1.19%)
Feb 24, 2016 18.56 18.80 18.44 18.78 79,649 -0.03(-0.17%)
Feb 23, 2016 19.00 19.00 18.80 18.81 262,984 -0.31(-1.63%)
Feb 22, 2016 19.05 19.16 19.05 19.12 314,629 +0.23(+1.23%)
Feb 19, 2016 18.80 18.92 18.75 18.89 89,301 -0.06(-0.30%)
Feb 18, 2016 19.12 19.12 18.92 18.95 125,803 -0.06(-0.34%)
Feb 17, 2016 18.83 19.05 18.66 19.01 177,110 +0.35(+1.89%)
Feb 16, 2016 18.64 18.67 18.49 18.66 76,488 +0.36(+1.97%)
Feb 12, 2016 18.04 18.30 18.30 18.30 270,452 +0.28(+1.55%)
Feb 11, 2016 18.00 18.07 17.90 18.02 133,688 -0.26(-1.40%)
Feb 10, 2016 18.40 18.51 18.27 18.28 94,552 -0.04(-0.22%)
Feb 09, 2016 18.19 18.40 18.16 18.32 1,609,377 -0.20(-1.08%)
Feb 08, 2016 18.60 18.60 18.37 18.52 125,918 -0.34(-1.78%)
Feb 05, 2016 19.08 19.08 18.81 18.85 62,793 -0.30(-1.55%)
Feb 04, 2016 19.06 19.24 19.04 19.15 131,630 +0.06(+0.29%)
Feb 03, 2016 19.04 19.12 18.72 19.09 131,700 +0.17(+0.89%)
Feb 02, 2016 19.12 19.12 18.88 18.92 70,872 -0.42(-2.19%)
Feb 01, 2016 19.25 19.42 19.23 19.35 89,088 -0.02(-0.12%)
Jan 29, 2016 19.18 19.37 19.16 19.37 167,608 +0.30(+1.55%)
Jan 28, 2016 19.20 19.20 18.95 19.08 84,664 +0.11(+0.59%)
Jan 27, 2016 19.05 19.25 18.93 18.96 124,553 -0.13(-0.67%)
Jan 26, 2016 18.87 19.09 18.84 19.09 159,070 +0.34(+1.79%)
Jan 25, 2016 18.89 18.95 18.75 18.76 336,650 -0.28(-1.47%)
Jan 22, 2016 18.92 19.05 18.92 19.04 216,513 +0.55(+2.99%)
Jan 21, 2016 18.33 18.59 18.18 18.48 521,739 +0.15(+0.83%)
Jan 20, 2016 18.39 18.41 17.99 18.33 186,412 -0.44(-2.35%)
Jan 19, 2016 18.92 18.92 18.64 18.77 397,746 +0.13(+0.69%)
Jan 15, 2016 18.64 18.64 18.64 18.64 216,236 -0.63(-3.28%)
Jan 14, 2016 19.14 19.38 19.02 19.28 637,899 +0.23(+1.22%)
Jan 13, 2016 19.43 19.52 19.00 19.04 2,016,564 -0.39(-2.01%)
Jan 12, 2016 19.50 19.50 19.24 19.43 202,122 +0.10(+0.53%)
Jan 11, 2016 19.49 19.49 19.17 19.33 91,715 +0.07(+0.37%)
Jan 08, 2016 19.59 19.59 19.26 19.26 248,610 -0.27(-1.37%)
Jan 07, 2016 19.56 19.68 19.45 19.53 157,939 -0.35(-1.75%)
Jan 06, 2016 19.80 19.94 19.79 19.88 148,478 -0.36(-1.78%)
Jan 05, 2016 20.24 20.26 20.11 20.24 89,760 -0.06(-0.28%)
Jan 04, 2016 20.30 20.32 20.04 20.29 212,518 -0.32(-1.55%)
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%)
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.