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

31.45 +0.18 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 24.25 24.41 24.24 24.25 23,376 -0.12(-0.49%)
Mar 30, 2010 24.35 24.48 24.24 24.37 41,003 +0.01(+0.05%)
Mar 29, 2010 24.27 24.36 24.21 24.36 20,508 +0.26(+1.07%)
Mar 26, 2010 24.08 24.11 23.97 24.10 16,370 +0.25(+1.05%)
Mar 25, 2010 24.04 24.15 23.85 23.85 25,946 -0.04(-0.17%)
Mar 24, 2010 23.94 23.96 23.83 23.89 25,384 -0.38(-1.55%)
Mar 23, 2010 24.19 24.28 24.15 24.27 3,821 +0.16(+0.65%)
Mar 22, 2010 23.79 24.12 23.79 24.11 14,774 +0.07(+0.29%)
Mar 19, 2010 24.30 24.30 23.93 24.04 13,361 -0.26(-1.07%)
Mar 18, 2010 24.33 24.36 24.13 24.30 12,468 -0.08(-0.33%)
Mar 17, 2010 24.32 24.53 24.32 24.38 49,114 +0.26(+1.08%)
Mar 16, 2010 23.99 24.23 23.99 24.12 9,658 +0.13(+0.53%)
Mar 15, 2010 23.84 24.00 23.84 23.99 31,249 -0.16(-0.65%)
Mar 12, 2010 24.10 24.16 24.05 24.15 23,484 +0.18(+0.73%)
Mar 11, 2010 23.89 23.98 23.81 23.97 17,202 +0.10(+0.41%)
Mar 10, 2010 23.99 23.99 23.80 23.88 20,123 +0.07(+0.27%)
Mar 09, 2010 23.66 23.89 23.66 23.81 23,698 -0.05(-0.21%)
Mar 08, 2010 23.84 23.89 23.77 23.86 7,622 +0.01(+0.04%)
Mar 05, 2010 23.50 23.86 23.50 23.85 8,112 +0.50(+2.14%)
Mar 04, 2010 23.34 23.43 23.22 23.35 18,531 -0.13(-0.57%)
Mar 03, 2010 23.39 23.59 23.39 23.49 7,445 +0.28(+1.19%)
Mar 02, 2010 23.07 23.27 23.07 23.21 27,699 +0.20(+0.87%)
Mar 01, 2010 22.80 23.01 22.78 23.01 24,605 +0.21(+0.92%)
Feb 26, 2010 22.55 22.83 22.51 22.80 23,745 +0.26(+1.15%)
Feb 25, 2010 22.33 22.57 22.24 22.54 22,231 -0.21(-0.92%)
Feb 24, 2010 22.72 22.79 22.64 22.75 23,303 +0.13(+0.57%)
Feb 23, 2010 22.84 22.89 22.58 22.62 13,425 -0.34(-1.48%)
Feb 22, 2010 23.09 23.09 22.88 22.96 27,047 -0.01(-0.04%)
Feb 19, 2010 22.70 23.01 22.70 22.97 10,609 -0.13(-0.56%)
Feb 18, 2010 22.81 23.10 22.81 23.10 10,682 +0.18(+0.79%)
Feb 17, 2010 23.02 23.04 22.89 22.92 6,080 +0.02(+0.09%)
Feb 16, 2010 22.52 22.90 22.47 22.90 6,059 +0.49(+2.19%)
Feb 12, 2010 22.27 22.41 22.41 22.41 21,000 -0.19(-0.84%)
Feb 11, 2010 22.31 22.62 22.24 22.60 14,311 +0.27(+1.21%)
Feb 10, 2010 22.38 22.49 22.20 22.33 34,900 -0.17(-0.76%)
Feb 09, 2010 22.33 22.66 22.13 22.50 21,012 +0.66(+3.02%)
Feb 08, 2010 21.91 22.20 21.84 21.84 33,441 -0.23(-1.04%)
Feb 05, 2010 22.23 22.23 21.63 22.07 87,837 -0.21(-0.94%)
Feb 04, 2010 22.88 22.88 22.26 22.28 49,492 -1.04(-4.46%)
Feb 03, 2010 23.30 23.39 23.19 23.32 334,423 -0.20(-0.85%)
Feb 02, 2010 23.20 23.52 23.20 23.52 39,288 +0.49(+2.13%)
Feb 01, 2010 22.92 23.09 22.91 23.03 21,968 +0.45(+1.99%)
Jan 29, 2010 23.10 23.10 22.58 22.58 10,242 -0.49(-2.12%)
Jan 28, 2010 23.46 23.46 22.84 23.07 27,532 -0.30(-1.30%)
Jan 27, 2010 23.23 23.38 23.12 23.37 14,345 -0.08(-0.32%)
Jan 26, 2010 23.41 23.62 23.30 23.45 8,733 -0.18(-0.76%)
Jan 25, 2010 23.69 23.72 23.51 23.63 22,513 +0.40(+1.72%)
Jan 22, 2010 23.72 23.74 23.23 23.23 28,656 -0.54(-2.27%)
Jan 21, 2010 24.29 24.29 23.74 23.77 14,638 -0.52(-2.14%)
Jan 20, 2010 24.45 24.45 24.15 24.29 28,593 -0.70(-2.80%)
Jan 19, 2010 24.70 24.99 24.70 24.99 5,702 +0.25(+1.01%)
Jan 15, 2010 24.94 24.74 24.74 24.74 7,100 -0.31(-1.24%)
Jan 14, 2010 24.94 25.14 24.94 25.05 22,175 +0.13(+0.52%)
Jan 13, 2010 24.75 24.92 24.69 24.92 12,603 +0.27(+1.10%)
Jan 12, 2010 24.59 24.78 24.59 24.65 28,097 -0.28(-1.14%)
Jan 11, 2010 25.09 25.09 24.87 24.93 55,419 +0.13(+0.52%)
Jan 08, 2010 24.70 24.85 24.54 24.81 9,978 +0.20(+0.80%)
Jan 07, 2010 24.44 24.64 24.40 24.61 27,169 -0.09(-0.36%)
Jan 06, 2010 24.43 24.70 24.43 24.70 16,191 +0.11(+0.45%)
Jan 05, 2010 24.62 24.69 24.49 24.59 13,136 +0.02(+0.08%)
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.