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

36.69 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 26.46 26.53 26.38 26.39 715,520 -0.09(-0.34%)
Apr 27, 2018 26.46 26.48 26.36 26.48 267,045 +0.03(+0.13%)
Apr 26, 2018 26.39 26.46 26.36 26.45 615,621 +0.18(+0.69%)
Apr 25, 2018 26.23 26.30 26.14 26.27 298,412 -0.06(-0.22%)
Apr 24, 2018 26.49 26.50 26.26 26.32 267,672 -0.08(-0.31%)
Apr 23, 2018 26.46 26.48 26.37 26.41 311,756 -0.06(-0.22%)
Apr 20, 2018 26.50 26.51 26.41 26.46 464,191 -0.12(-0.47%)
Apr 19, 2018 26.69 26.70 26.52 26.59 277,131 -0.12(-0.43%)
Apr 18, 2018 26.66 26.71 26.63 26.70 356,229 +0.14(+0.53%)
Apr 17, 2018 26.46 26.59 26.44 26.56 348,994 +0.17(+0.66%)
Apr 16, 2018 26.45 26.45 26.36 26.39 343,374 +0.02(+0.08%)
Apr 13, 2018 26.46 26.46 26.30 26.37 348,115 +0.00(+0.02%)
Apr 12, 2018 26.30 26.39 26.27 26.37 299,099 +0.12(+0.44%)
Apr 11, 2018 26.29 26.40 26.25 26.25 500,180 -0.14(-0.53%)
Apr 10, 2018 26.35 26.41 26.29 26.39 1,139,571 +0.28(+1.08%)
Apr 09, 2018 26.14 26.26 26.04 26.11 405,219 +0.22(+0.86%)
Apr 06, 2018 26.05 26.13 25.81 25.88 489,912 -0.22(-0.82%)
Apr 05, 2018 26.03 26.15 26.02 26.10 334,465 +0.17(+0.64%)
Apr 04, 2018 25.52 25.93 25.51 25.93 700,225 +0.07(+0.29%)
Apr 03, 2018 25.82 25.87 25.68 25.86 879,117 +0.17(+0.68%)
Apr 02, 2018 25.97 25.99 25.50 25.69 767,805 -0.34(-1.30%)
Mar 29, 2018 26.03 26.03 26.03 0 +0.27(+1.06%)
Mar 28, 2018 25.76 25.93 25.68 25.75 389,730 +0.12(+0.48%)
Mar 27, 2018 25.93 25.98 25.55 25.63 562,290 -0.22(-0.83%)
Mar 26, 2018 25.79 25.84 25.52 25.84 497,257 +0.46(+1.83%)
Mar 23, 2018 25.76 25.81 25.38 25.38 714,177 -0.31(-1.22%)
Mar 22, 2018 25.92 25.95 25.68 25.69 1,275,827 -0.50(-1.90%)
Mar 21, 2018 26.07 26.29 26.05 26.19 470,458 +0.10(+0.38%)
Mar 20, 2018 26.09 26.15 26.03 26.09 414,327 +0.00(+0.00%)
Mar 19, 2018 26.21 26.21 25.97 26.09 407,289 -0.21(-0.79%)
Mar 16, 2018 26.29 26.36 26.27 26.30 307,911 -0.03(-0.13%)
Mar 15, 2018 26.36 26.45 26.29 26.33 311,485 -0.02(-0.06%)
Mar 14, 2018 26.47 26.50 26.28 26.35 292,988 +0.09(+0.35%)
Mar 13, 2018 26.55 26.56 26.23 26.26 511,014 -0.19(-0.72%)
Mar 12, 2018 26.44 26.48 26.38 26.45 249,896 +0.06(+0.22%)
Mar 09, 2018 26.29 26.41 26.23 26.39 961,608 +0.17(+0.66%)
Mar 08, 2018 26.24 26.27 26.13 26.22 242,074 +0.05(+0.21%)
Mar 07, 2018 26.18 25.98 26.16 385,179 -0.01(-0.05%)
Mar 06, 2018 26.27 26.27 26.12 26.17 479,390 +0.17(+0.67%)
Mar 05, 2018 25.68 26.01 25.66 26.00 428,384 +0.12(+0.48%)
Mar 02, 2018 25.65 25.88 25.55 25.88 680,056 +0.10(+0.37%)
Mar 01, 2018 25.99 26.07 25.61 25.78 2,438,941 -0.35(-1.35%)
Feb 28, 2018 26.45 26.46 26.13 26.13 509,895 -0.27(-1.00%)
Feb 27, 2018 26.67 26.67 26.40 26.40 648,376 -0.41(-1.54%)
Feb 26, 2018 26.70 26.81 26.58 26.81 555,442 +0.24(+0.90%)
Feb 23, 2018 26.45 26.58 26.39 26.57 369,457 +0.24(+0.91%)
Feb 22, 2018 26.27 26.33 427,256 +0.11(+0.41%)
Feb 21, 2018 26.41 26.57 26.22 26.22 489,128 -0.11(-0.41%)
Feb 20, 2018 26.39 26.46 26.27 26.33 420,001 -0.22(-0.84%)
Feb 16, 2018 26.56 26.56 26.56 0 +0.07(+0.25%)
Feb 15, 2018 26.46 26.51 26.31 26.49 655,941 +0.19(+0.72%)
Feb 14, 2018 25.69 26.31 25.69 26.30 864,816 +0.46(+1.79%)
Feb 13, 2018 25.75 25.86 25.71 25.84 535,010 -0.08(-0.32%)
Feb 12, 2018 25.73 25.96 25.65 25.92 569,770 +0.39(+1.52%)
Feb 09, 2018 25.60 25.65 24.92 25.53 1,207,835 +0.13(+0.52%)
Feb 08, 2018 26.09 26.09 25.40 25.40 687,253 -0.62(-2.39%)
Feb 07, 2018 26.10 26.32 26.02 26.02 672,009 -0.40(-1.50%)
Feb 06, 2018 25.83 26.46 25.79 26.41 1,025,277 +0.31(+1.21%)
Feb 05, 2018 26.65 26.74 25.84 26.10 996,004 -0.87(-3.22%)
Feb 02, 2018 27.30 27.31 26.95 26.97 845,422 -0.60(-2.19%)
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.