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 28, 2013 19.20 19.33 19.20 19.31 132,874 +0.11(+0.57%)
Mar 27, 2013 19.13 19.21 19.04 19.20 191,633 -0.10(-0.53%)
Mar 26, 2013 19.28 19.30 19.19 19.30 249,240 +0.12(+0.61%)
Mar 25, 2013 19.40 19.42 19.09 19.18 494,433 -0.15(-0.80%)
Mar 22, 2013 19.35 19.38 19.29 19.34 88,807 +0.10(+0.54%)
Mar 21, 2013 19.29 19.34 19.21 19.23 698,988 -0.15(-0.76%)
Mar 20, 2013 19.44 19.44 19.32 19.38 428,002 +0.13(+0.69%)
Mar 19, 2013 19.41 19.41 19.14 19.25 75,512 -0.06(-0.31%)
Mar 18, 2013 19.33 19.42 19.28 19.31 109,690 -0.17(-0.87%)
Mar 15, 2013 19.58 19.59 19.46 19.48 90,298 -0.01(-0.07%)
Mar 14, 2013 19.41 19.50 19.36 19.49 65,650 +0.21(+1.11%)
Mar 13, 2013 19.27 19.38 19.20 19.28 150,313 -0.04(-0.19%)
Mar 12, 2013 19.46 19.50 19.28 19.31 271,994 -0.10(-0.53%)
Mar 11, 2013 19.39 19.44 19.33 19.42 773,031 +0.07(+0.38%)
Mar 08, 2013 19.36 19.36 19.24 19.34 209,070 -0.02(-0.11%)
Mar 07, 2013 19.39 19.39 19.33 19.36 64,734 +0.07(+0.34%)
Mar 06, 2013 19.41 19.42 19.23 19.30 70,499 +0.01(+0.08%)
Mar 05, 2013 19.28 19.32 19.25 19.28 55,720 +0.17(+0.88%)
Mar 04, 2013 18.94 19.11 18.93 19.11 165,097 +0.07(+0.35%)
Mar 01, 2013 18.99 19.05 18.96 19.05 43,478 +0.00(+0.00%)
Feb 28, 2013 19.12 19.15 19.04 19.05 99,714 -0.03(-0.15%)
Feb 27, 2013 18.78 19.09 18.78 19.08 96,392 +0.24(+1.29%)
Feb 26, 2013 18.85 18.91 18.74 18.84 96,797 -0.28(-1.46%)
Feb 22, 2013 18.98 19.11 18.97 19.11 73,777 +0.21(+1.13%)
Feb 21, 2013 18.87 18.93 18.81 18.90 137,599 -0.21(-1.12%)
Feb 20, 2013 19.39 19.39 19.11 19.11 142,791 -0.17(-0.88%)
Feb 19, 2013 19.20 19.30 19.19 19.28 82,082 +0.20(+1.04%)
Feb 15, 2013 19.18 19.18 19.03 19.09 54,124 -0.04(-0.23%)
Feb 14, 2013 19.11 19.15 19.04 19.13 35,269 -0.09(-0.46%)
Feb 13, 2013 19.27 19.29 19.19 19.22 119,859 +0.03(+0.15%)
Feb 12, 2013 19.12 19.23 19.12 19.19 39,291 +0.07(+0.38%)
Feb 11, 2013 19.14 19.14 19.05 19.11 97,594 +0.00(+0.00%)
Feb 08, 2013 19.10 19.15 19.07 19.11 547,335 +0.07(+0.39%)
Feb 07, 2013 19.17 19.17 18.95 19.04 40,971 -0.15(-0.81%)
Feb 06, 2013 19.06 19.20 19.02 19.20 53,616 +0.11(+0.58%)
Feb 04, 2013 19.22 19.25 19.05 19.09 117,522 -0.31(-1.59%)
Feb 01, 2013 19.42 19.45 19.34 19.39 74,325 +0.12(+0.65%)
Jan 31, 2013 19.31 19.34 19.23 19.27 65,360 -0.05(-0.27%)
Jan 30, 2013 19.35 19.44 19.30 19.32 60,943 +0.00(+0.00%)
Jan 29, 2013 19.23 19.33 19.23 19.32 62,611 +0.13(+0.69%)
Jan 28, 2013 19.23 19.23 19.14 19.19 54,979 -0.09(-0.46%)
Jan 25, 2013 19.25 19.30 19.17 19.28 77,426 +0.13(+0.65%)
Jan 24, 2013 19.11 19.18 19.07 19.15 88,830 +0.08(+0.42%)
Jan 23, 2013 19.08 19.08 18.99 19.07 248,283 -0.04(-0.23%)
Jan 22, 2013 19.08 19.11 18.94 19.11 50,405 +0.01(+0.03%)
Jan 18, 2013 19.10 19.11 19.00 19.11 268,452 +0.00(+0.00%)
Jan 17, 2013 19.11 19.14 19.05 19.11 87,231 +0.13(+0.70%)
Jan 16, 2013 18.93 19.00 18.92 18.98 86,917 -0.08(-0.42%)
Jan 15, 2013 19.03 19.07 18.96 19.06 115,641 -0.04(-0.19%)
Jan 14, 2013 19.16 19.16 19.00 19.09 130,610 -0.01(-0.04%)
Jan 11, 2013 19.09 19.11 19.00 19.10 835,025 +0.05(+0.27%)
Jan 10, 2013 18.94 19.07 18.94 19.05 1,943,558 +0.25(+1.33%)
Jan 09, 2013 18.75 18.83 18.75 18.80 80,400 +0.08(+0.43%)
Jan 08, 2013 18.73 18.76 18.63 18.72 263,571 -0.08(-0.43%)
Jan 07, 2013 18.73 18.81 18.70 18.80 141,391 -0.04(-0.20%)
Jan 04, 2013 18.74 18.88 18.69 18.84 57,725 +0.07(+0.39%)
Jan 03, 2013 18.82 18.88 18.72 18.76 48,254 -0.13(-0.66%)
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.