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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 16.48 16.59 16.47 16.48 34,397 -0.08(-0.49%)
Mar 30, 2010 16.55 16.64 16.47 16.56 60,335 +0.01(+0.05%)
Mar 29, 2010 16.49 16.55 16.45 16.55 30,177 +0.18(+1.07%)
Mar 26, 2010 16.36 16.39 16.29 16.38 24,088 +0.17(+1.05%)
Mar 25, 2010 16.34 16.41 16.21 16.21 38,179 -0.03(-0.17%)
Mar 24, 2010 16.27 16.28 16.20 16.24 37,352 -0.26(-1.55%)
Mar 23, 2010 16.44 16.50 16.41 16.49 5,622 +0.11(+0.65%)
Mar 22, 2010 16.17 16.39 16.17 16.38 21,739 +0.05(+0.29%)
Mar 19, 2010 16.51 16.51 16.26 16.34 19,660 -0.18(-1.07%)
Mar 18, 2010 16.53 16.55 16.40 16.51 18,346 -0.05(-0.33%)
Mar 17, 2010 16.53 16.67 16.53 16.57 72,271 +0.18(+1.08%)
Mar 16, 2010 16.30 16.47 16.30 16.39 14,211 +0.09(+0.53%)
Mar 15, 2010 16.20 16.31 16.20 16.30 45,982 -0.11(-0.65%)
Mar 12, 2010 16.38 16.42 16.34 16.41 34,556 +0.12(+0.73%)
Mar 11, 2010 16.24 16.30 16.18 16.29 25,312 +0.07(+0.41%)
Mar 10, 2010 16.30 16.30 16.17 16.22 29,611 +0.04(+0.27%)
Mar 09, 2010 16.08 16.24 16.08 16.18 34,871 -0.03(-0.21%)
Mar 08, 2010 16.20 16.24 16.15 16.21 11,215 +0.01(+0.04%)
Mar 05, 2010 15.97 16.21 15.97 16.21 11,936 +0.34(+2.13%)
Mar 04, 2010 15.86 15.92 15.78 15.87 27,268 -0.09(-0.57%)
Mar 03, 2010 15.90 16.03 15.90 15.96 10,955 +0.19(+1.19%)
Mar 02, 2010 15.68 15.81 15.68 15.77 40,759 +0.14(+0.87%)
Mar 01, 2010 15.49 15.64 15.48 15.64 36,206 +0.14(+0.92%)
Feb 26, 2010 15.32 15.51 15.30 15.49 34,940 +0.18(+1.15%)
Feb 25, 2010 15.18 15.34 15.11 15.32 32,712 -0.14(-0.92%)
Feb 24, 2010 15.44 15.49 15.39 15.46 34,290 +0.09(+0.57%)
Feb 23, 2010 15.52 15.56 15.35 15.37 19,754 -0.23(-1.48%)
Feb 22, 2010 15.69 15.69 15.55 15.60 39,799 -0.01(-0.04%)
Feb 19, 2010 15.43 15.64 15.43 15.61 15,611 -0.09(-0.56%)
Feb 18, 2010 15.50 15.70 15.50 15.70 15,718 +0.12(+0.79%)
Feb 17, 2010 15.64 15.66 15.56 15.58 8,946 +0.01(+0.09%)
Feb 16, 2010 15.31 15.56 15.27 15.56 8,915 +0.33(+2.19%)
Feb 12, 2010 15.13 15.23 15.23 15.23 30,901 -0.13(-0.84%)
Feb 11, 2010 15.16 15.37 15.11 15.36 21,058 +0.18(+1.21%)
Feb 10, 2010 15.21 15.28 15.09 15.18 51,355 -0.12(-0.76%)
Feb 09, 2010 15.18 15.40 15.04 15.29 30,919 +0.45(+3.02%)
Feb 08, 2010 14.89 15.09 14.84 14.84 49,208 -0.16(-1.04%)
Feb 05, 2010 15.11 15.11 14.70 15.00 129,252 -0.14(-0.94%)
Feb 04, 2010 15.55 15.55 15.13 15.14 72,827 -0.71(-4.46%)
Feb 03, 2010 15.83 15.90 15.76 15.85 492,103 -0.14(-0.85%)
Feb 02, 2010 15.77 15.98 15.76 15.98 57,812 +0.33(+2.13%)
Feb 01, 2010 15.58 15.69 15.57 15.65 32,325 +0.31(+1.99%)
Jan 29, 2010 15.70 15.70 15.34 15.34 15,071 -0.33(-2.12%)
Jan 28, 2010 15.94 15.94 15.52 15.68 40,513 -0.21(-1.30%)
Jan 27, 2010 15.79 15.89 15.71 15.88 21,108 -0.05(-0.32%)
Jan 26, 2010 15.91 16.05 15.83 15.94 12,850 -0.12(-0.76%)
Jan 25, 2010 16.10 16.12 15.98 16.06 33,127 +0.27(+1.72%)
Jan 22, 2010 16.12 16.13 15.79 15.79 42,167 -0.37(-2.27%)
Jan 21, 2010 16.51 16.51 16.13 16.15 21,539 -0.35(-2.14%)
Jan 20, 2010 16.62 16.62 16.41 16.51 42,074 -0.48(-2.80%)
Jan 19, 2010 16.79 16.98 16.79 16.98 8,390 +0.17(+1.01%)
Jan 15, 2010 16.95 16.81 16.81 16.81 10,447 -0.21(-1.24%)
Jan 14, 2010 16.95 17.08 16.95 17.02 32,630 +0.09(+0.52%)
Jan 13, 2010 16.82 16.94 16.78 16.94 18,545 +0.18(+1.10%)
Jan 12, 2010 16.71 16.84 16.71 16.75 41,344 -0.19(-1.14%)
Jan 11, 2010 17.05 17.05 16.90 16.94 81,549 +0.09(+0.52%)
Jan 08, 2010 16.79 16.89 16.68 16.86 14,682 +0.13(+0.80%)
Jan 07, 2010 16.61 16.74 16.58 16.72 39,979 -0.06(-0.36%)
Jan 06, 2010 16.60 16.79 16.60 16.79 23,825 +0.07(+0.45%)
Jan 05, 2010 16.73 16.78 16.64 16.71 19,329 +0.01(+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.