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

35.87 -0.03 (-0.10%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.51 33.56 33.18 33.29 1,114,378 -0.46(-1.35%)
Apr 29, 2021 33.81 33.85 33.51 33.74 1,953,325 +0.02(+0.05%)
Apr 28, 2021 33.57 33.80 33.57 33.72 1,137,310 +0.09(+0.27%)
Apr 27, 2021 33.60 33.65 33.54 33.63 1,032,899 -0.11(-0.32%)
Apr 26, 2021 33.67 33.76 33.67 33.74 1,581,330 +0.09(+0.27%)
Apr 23, 2021 33.41 33.71 33.41 33.65 1,436,573 +0.35(+1.04%)
Apr 22, 2021 33.47 33.50 33.23 33.30 1,714,385 -0.12(-0.36%)
Apr 21, 2021 33.01 33.42 32.98 33.42 1,276,951 +0.32(+0.97%)
Apr 20, 2021 33.35 33.36 33.02 33.10 2,792,344 -0.58(-1.74%)
Apr 19, 2021 33.81 33.81 33.59 33.69 2,126,921 -0.13(-0.38%)
Apr 16, 2021 33.70 33.81 33.62 33.81 994,390 +0.23(+0.68%)
Apr 15, 2021 33.52 33.59 33.48 33.59 1,245,362 +0.26(+0.79%)
Apr 14, 2021 33.29 33.43 33.27 33.32 1,220,898 +0.04(+0.11%)
Apr 13, 2021 33.16 33.29 33.11 33.29 4,960,480 +0.22(+0.66%)
Apr 12, 2021 33.10 33.10 32.98 33.07 1,140,818 -0.17(-0.52%)
Apr 09, 2021 33.11 33.24 33.09 33.24 1,082,630 +0.08(+0.25%)
Apr 08, 2021 33.08 33.17 33.03 33.16 967,344 +0.19(+0.58%)
Apr 07, 2021 32.94 33.01 32.88 32.97 2,274,983 +0.04(+0.11%)
Apr 06, 2021 32.87 32.97 32.84 32.93 1,151,540 -0.27(-0.83%)
Apr 05, 2021 32.95 33.22 32.95 33.20 1,506,672 +0.44(+1.34%)
Apr 01, 2021 32.53 32.79 32.49 32.76 2,406,988 +0.47(+1.44%)
Mar 31, 2021 32.29 32.45 32.29 32.30 1,576,007 -0.09(-0.28%)
Mar 30, 2021 32.27 32.41 32.21 32.39 1,060,388 -0.03(-0.08%)
Mar 29, 2021 32.37 32.46 32.25 32.42 1,022,649 -0.17(-0.53%)
Mar 26, 2021 32.29 32.59 32.26 32.59 1,231,848 +0.45(+1.39%)
Mar 25, 2021 31.91 32.18 31.80 32.14 2,297,188 +0.21(+0.66%)
Mar 24, 2021 32.03 32.17 31.91 31.93 1,973,520 -0.16(-0.51%)
Mar 23, 2021 32.34 32.36 32.05 32.10 1,913,364 -0.48(-1.49%)
Mar 22, 2021 32.55 32.66 32.50 32.58 2,813,531 +0.01(+0.03%)
Mar 19, 2021 32.48 32.62 32.29 32.57 1,319,869 +0.12(+0.37%)
Mar 18, 2021 32.65 32.84 32.45 32.45 1,727,667 -0.34(-1.03%)
Mar 17, 2021 32.49 32.84 32.44 32.79 1,715,305 +0.19(+0.59%)
Mar 16, 2021 32.65 32.67 32.55 32.60 1,063,046 +0.05(+0.17%)
Mar 15, 2021 32.44 32.55 32.26 32.55 1,045,360 +0.07(+0.23%)
Mar 12, 2021 32.21 32.48 32.20 32.47 904,290 +0.08(+0.25%)
Mar 11, 2021 32.26 32.45 32.23 32.39 1,428,745 +0.26(+0.82%)
Mar 10, 2021 32.11 32.17 31.97 32.13 4,261,525 +0.11(+0.34%)
Mar 09, 2021 31.94 32.11 31.90 32.02 1,518,815 +0.44(+1.39%)
Mar 08, 2021 31.60 31.81 31.50 31.58 8,372,923 -0.17(-0.55%)
Mar 05, 2021 31.74 31.79 31.23 31.75 2,476,725 +0.23(+0.72%)
Mar 04, 2021 31.86 32.01 31.31 31.52 3,252,400 -0.36(-1.12%)
Mar 03, 2021 32.01 32.12 31.84 31.88 1,508,015 -0.18(-0.57%)
Mar 02, 2021 32.08 32.17 31.96 32.06 1,361,253 -0.05(-0.17%)
Mar 01, 2021 31.91 32.14 31.89 32.12 1,832,374 +0.61(+1.94%)
Feb 26, 2021 31.82 31.82 31.42 31.50 6,205,991 -0.42(-1.32%)
Feb 25, 2021 32.58 32.65 31.87 31.92 1,996,245 -0.59(-1.83%)
Feb 24, 2021 32.16 32.54 32.09 32.52 1,560,310 +0.12(+0.37%)
Feb 23, 2021 32.31 32.47 31.98 32.40 3,350,602 +0.01(+0.03%)
Feb 22, 2021 32.37 32.58 32.34 32.39 1,206,706 -0.13(-0.39%)
Feb 19, 2021 32.50 32.63 32.44 32.52 1,392,015 +0.18(+0.57%)
Feb 18, 2021 32.26 32.36 32.09 32.34 1,795,036 -0.22(-0.67%)
Feb 17, 2021 32.51 32.59 32.36 32.55 1,358,228 -0.20(-0.61%)
Feb 16, 2021 32.79 32.87 32.68 32.76 1,683,516 +0.21(+0.65%)
Feb 12, 2021 32.28 32.55 32.28 32.55 974,794 +0.17(+0.54%)
Feb 11, 2021 32.33 32.38 32.22 32.37 1,384,129 +0.21(+0.65%)
Feb 10, 2021 32.33 32.36 32.02 32.16 1,552,398 -0.07(-0.23%)
Feb 09, 2021 32.09 32.25 32.06 32.23 6,878,849 +0.15(+0.46%)
Feb 08, 2021 32.02 32.12 31.96 32.09 1,098,043 +0.25(+0.77%)
Feb 05, 2021 31.79 31.85 31.66 31.84 953,555 +0.24(+0.75%)
Feb 04, 2021 31.44 31.60 31.41 31.60 796,300 +0.02(+0.06%)
Feb 03, 2021 31.53 31.60 31.42 31.59 1,346,763 +0.10(+0.32%)
Feb 02, 2021 31.35 31.50 31.26 31.49 1,422,541 +0.35(+1.11%)
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.