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

36.67 USD -0.15 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 28.34 28.49 28.30 28.45 13,815 +0.17(+0.62%)
Apr 28, 2011 28.20 28.32 28.20 28.28 8,295 +0.06(+0.20%)
Apr 27, 2011 27.90 28.22 27.81 28.22 12,850 +0.33(+1.17%)
Apr 26, 2011 27.77 27.94 27.68 27.89 45,164 +0.26(+0.96%)
Apr 25, 2011 27.69 27.70 27.62 27.63 12,584 -0.06(-0.22%)
Apr 21, 2011 27.76 27.78 27.59 27.69 9,500 +0.10(+0.36%)
Apr 20, 2011 27.52 27.59 27.40 27.59 17,295 +0.77(+2.87%)
Apr 19, 2011 26.72 26.90 26.72 26.82 16,643 +0.19(+0.73%)
Apr 18, 2011 26.60 26.62 26.27 26.62 18,747 -0.46(-1.71%)
Apr 15, 2011 27.10 27.17 26.98 27.09 23,475 -0.06(-0.24%)
Apr 14, 2011 26.97 27.15 26.95 27.15 37,062 +0.09(+0.33%)
Apr 13, 2011 27.33 27.33 26.94 27.06 20,415 +0.10(+0.37%)
Apr 12, 2011 27.00 27.00 26.78 26.96 8,501 -0.20(-0.74%)
Apr 11, 2011 27.24 27.38 27.09 27.16 14,009 -0.17(-0.62%)
Apr 08, 2011 27.34 27.44 27.26 27.33 28,736 +0.21(+0.79%)
Apr 07, 2011 27.09 27.28 26.96 27.12 12,975 -0.10(-0.35%)
Apr 06, 2011 27.25 27.28 27.15 27.21 9,212 +0.18(+0.68%)
Apr 05, 2011 26.93 27.17 26.93 27.03 18,439 -0.12(-0.46%)
Apr 04, 2011 27.04 27.21 27.04 27.15 17,751 +0.06(+0.22%)
Apr 01, 2011 26.94 27.24 26.93 27.09 6,829 +0.10(+0.37%)
Mar 31, 2011 26.89 27.01 26.89 26.99 27,311 +0.05(+0.18%)
Mar 30, 2011 26.75 27.04 26.75 26.94 12,548 +0.36(+1.36%)
Mar 29, 2011 26.33 26.65 26.33 26.58 13,749 +0.06(+0.23%)
Mar 28, 2011 26.57 26.64 26.45 26.52 26,355 -0.04(-0.15%)
Mar 25, 2011 26.60 26.78 26.56 26.56 23,862 -0.22(-0.82%)
Mar 24, 2011 26.54 26.79 26.51 26.78 27,352 +0.27(+1.01%)
Mar 23, 2011 26.27 26.53 26.25 26.51 15,955 +0.18(+0.70%)
Mar 22, 2011 26.34 26.44 26.31 26.33 15,942 -0.16(-0.60%)
Mar 21, 2011 26.41 26.56 26.39 26.49 17,261 +0.60(+2.32%)
Mar 18, 2011 25.89 25.89 25.78 25.89 9,169 +0.58(+2.29%)
Mar 17, 2011 25.40 25.57 25.31 25.31 28,790 +0.63(+2.55%)
Mar 16, 2011 25.23 25.37 24.49 24.68 14,814 -0.75(-2.95%)
Mar 15, 2011 25.19 25.50 25.15 25.43 42,680 -0.47(-1.81%)
Mar 14, 2011 25.83 25.90 25.65 25.90 23,764 -0.46(-1.75%)
Mar 11, 2011 26.07 26.36 26.03 26.36 69,680 +0.09(+0.34%)
Mar 10, 2011 26.50 26.50 26.26 26.27 24,279 -0.74(-2.74%)
Mar 09, 2011 27.00 27.05 26.88 27.01 8,364 +0.03(+0.11%)
Mar 08, 2011 26.90 27.09 26.85 26.98 10,273 +0.03(+0.10%)
Mar 07, 2011 27.18 27.18 26.89 26.95 8,462 -0.19(-0.69%)
Mar 04, 2011 27.02 27.18 27.02 27.14 7,572 -0.30(-1.09%)
Mar 03, 2011 27.28 27.44 27.19 27.44 24,043 +0.36(+1.34%)
Mar 02, 2011 27.08 27.17 26.90 27.08 37,303 +0.14(+0.51%)
Mar 01, 2011 27.35 27.35 26.87 26.94 11,847 -0.19(-0.70%)
Feb 28, 2011 27.16 27.43 27.13 27.13 23,476 +0.04(+0.15%)
Feb 25, 2011 26.92 27.10 26.86 27.09 35,787 +0.45(+1.69%)
Feb 24, 2011 26.62 26.69 26.33 26.64 13,978 -0.01(-0.04%)
Feb 23, 2011 26.72 26.85 26.49 26.65 30,169 +0.00(+0.01%)
Feb 22, 2011 27.10 27.10 26.59 26.65 29,195 -0.82(-2.99%)
Feb 18, 2011 27.56 27.57 27.38 27.47 12,663 -0.01(-0.04%)
Feb 17, 2011 27.08 27.50 27.08 27.48 20,518 +0.15(+0.55%)
Feb 16, 2011 27.14 27.34 27.02 27.33 75,475 +0.35(+1.30%)
Feb 15, 2011 27.22 27.22 26.93 26.98 26,385 -0.12(-0.44%)
Feb 14, 2011 27.16 27.16 26.99 27.10 14,871 +0.07(+0.26%)
Feb 11, 2011 27.15 27.15 26.74 27.03 120,722 +0.04(+0.15%)
Feb 10, 2011 26.92 27.02 26.66 26.99 30,922 -0.21(-0.77%)
Feb 09, 2011 28.06 28.06 26.99 27.20 43,800 -0.09(-0.33%)
Feb 08, 2011 27.40 27.40 27.11 27.29 27,303 +0.12(+0.44%)
Feb 07, 2011 27.16 27.20 27.01 27.17 33,317 +0.08(+0.30%)
Feb 04, 2011 27.18 27.18 26.87 27.09 13,894 +0.04(+0.15%)
Feb 03, 2011 27.09 27.09 26.76 27.05 13,690 -0.03(-0.11%)
Feb 02, 2011 27.19 27.19 26.92 27.08 30,409 -0.03(-0.11%)
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.