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 (%)
Mar 31, 2004 17.19 17.24 17.19 17.19 8,829 -0.05(-0.28%)
Mar 30, 2004 17.19 17.23 17.19 17.23 8,093 +0.04(+0.24%)
Mar 29, 2004 17.21 17.24 17.19 17.19 8,534 -0.01(-0.04%)
Mar 26, 2004 17.23 17.24 17.20 17.20 8,387 -0.07(-0.43%)
Mar 25, 2004 17.19 17.27 17.19 17.27 17,069 +0.06(+0.36%)
Mar 24, 2004 17.25 17.25 17.19 17.21 6,180 +0.05(+0.32%)
Mar 23, 2004 17.20 17.23 17.16 17.16 103,887 -0.03(-0.16%)
Mar 22, 2004 17.21 17.21 17.19 17.19 11,477 -0.07(-0.43%)
Mar 19, 2004 17.27 17.27 17.23 17.26 7,504 +0.02(+0.12%)
Mar 18, 2004 17.19 17.25 17.16 17.24 22,661 +0.05(+0.32%)
Mar 17, 2004 17.18 17.22 17.18 17.19 8,387 -0.01(-0.04%)
Mar 16, 2004 17.17 17.20 17.17 17.19 23,249 +0.01(+0.04%)
Mar 15, 2004 17.17 17.19 17.17 17.19 2,501 -0.04(-0.24%)
Mar 12, 2004 17.19 17.24 17.17 17.23 3,090 +0.00(+0.00%)
Mar 11, 2004 17.17 17.27 17.17 17.23 3,531 -0.27(-1.55%)
Mar 10, 2004 17.53 17.55 17.50 17.50 6,621 -0.02(-0.12%)
Mar 09, 2004 17.48 17.53 17.48 17.52 4,708 +0.02(+0.12%)
Mar 08, 2004 17.49 17.51 17.47 17.50 13,832 +0.01(+0.04%)
Mar 05, 2004 17.48 17.54 17.48 17.49 7,651 -0.01(-0.08%)
Mar 04, 2004 17.47 17.51 17.47 17.51 1,912 +0.04(+0.23%)
Mar 03, 2004 17.52 17.52 17.47 17.47 2,207 -0.01(-0.08%)
Mar 02, 2004 17.47 17.49 17.46 17.48 6,621 +0.00(+0.00%)
Mar 01, 2004 17.49 17.49 17.44 17.48 3,384 +0.04(+0.23%)
Feb 27, 2004 17.44 17.49 17.44 17.44 2,648 -0.01(-0.08%)
Feb 26, 2004 17.44 17.45 17.44 17.45 1,765 +0.01(+0.08%)
Feb 25, 2004 17.42 17.44 17.42 17.44 1,177 +0.02(+0.12%)
Feb 24, 2004 17.42 17.42 17.42 17.42 10,153 +0.00(+0.00%)
Feb 23, 2004 17.42 17.46 17.42 17.42 3,531 -0.03(-0.16%)
Feb 20, 2004 17.42 17.44 17.42 17.44 3,090 +0.03(+0.16%)
Feb 19, 2004 17.48 17.48 17.42 17.42 4,855 -0.01(-0.08%)
Feb 18, 2004 17.43 17.44 17.43 17.43 1,471 -0.03(-0.19%)
Feb 17, 2004 17.42 17.47 17.42 17.47 5,150 -0.01(-0.08%)
Feb 13, 2004 17.42 17.53 17.42 17.48 10,006 +0.06(+0.35%)
Feb 12, 2004 17.42 17.46 17.42 17.42 10,153 +0.00(+0.00%)
Feb 11, 2004 17.42 17.47 17.42 17.42 12,949 -0.01(-0.08%)
Feb 10, 2004 17.43 17.49 17.43 17.43 3,237 -0.05(-0.27%)
Feb 09, 2004 17.50 17.50 17.44 17.48 882 -0.01(-0.04%)
Feb 06, 2004 17.42 17.49 17.42 17.49 1,030 +0.07(+0.39%)
Feb 05, 2004 17.45 17.47 17.42 17.42 8,976 -0.07(-0.39%)
Feb 04, 2004 17.50 17.50 17.42 17.49 6,916 +0.07(+0.39%)
Feb 03, 2004 17.44 17.47 17.42 17.42 5,886 -0.05(-0.27%)
Feb 02, 2004 17.42 17.47 17.41 17.47 19,276 +0.01(+0.04%)
Jan 30, 2004 17.40 17.47 17.40 17.46 6,180 +0.03(+0.16%)
Jan 29, 2004 17.40 17.43 17.40 17.43 2,795 +0.01(+0.08%)
Jan 28, 2004 17.36 17.43 17.36 17.42 4,267 +0.02(+0.12%)
Jan 27, 2004 17.35 17.40 17.34 17.40 22,513 +0.00(+0.00%)
Jan 26, 2004 17.35 17.40 17.35 17.40 8,534 -0.02(-0.12%)
Jan 23, 2004 17.36 17.42 17.35 17.42 11,624 +0.04(+0.23%)
Jan 22, 2004 17.35 17.49 17.35 17.38 11,330 +0.01(+0.08%)
Jan 21, 2004 17.38 17.40 17.36 17.36 36,493 -0.02(-0.12%)
Jan 20, 2004 17.34 17.39 17.34 17.38 37,228 +0.03(+0.16%)
Jan 16, 2004 17.34 17.38 17.34 17.36 8,387 +0.02(+0.12%)
Jan 15, 2004 17.33 17.38 17.33 17.34 5,444 +0.01(+0.08%)
Jan 14, 2004 17.32 17.38 17.32 17.32 15,450 -0.01(-0.04%)
Jan 13, 2004 17.31 17.36 17.31 17.33 22,513 +0.01(+0.08%)
Jan 12, 2004 17.31 17.34 17.31 17.32 6,327 -0.01(-0.08%)
Jan 09, 2004 17.28 17.33 17.28 17.33 6,033 +0.05(+0.28%)
Jan 08, 2004 17.27 17.28 17.27 17.28 9,711 +0.01(+0.04%)
Jan 07, 2004 17.27 17.27 17.27 17.27 5,738 +0.00(+0.00%)
Jan 06, 2004 17.27 17.32 17.23 17.27 6,768 -0.03(-0.16%)
Jan 05, 2004 17.26 17.30 17.23 17.30 10,006 +0.05(+0.28%)
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.