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

36.64 -0.07 (-0.20%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.50 20.50 20.32 20.40 58,230 -0.07(-0.34%)
Apr 28, 2016 20.46 20.64 20.44 20.47 72,047 -0.25(-1.22%)
Apr 27, 2016 20.64 20.77 20.62 20.73 38,680 +0.03(+0.15%)
Apr 26, 2016 20.69 20.71 20.62 20.69 47,923 +0.09(+0.42%)
Apr 25, 2016 20.61 20.62 20.56 20.61 41,238 -0.11(-0.53%)
Apr 22, 2016 20.67 20.76 20.62 20.72 67,918 +0.04(+0.19%)
Apr 21, 2016 20.77 20.78 20.66 20.68 103,846 -0.13(-0.61%)
Apr 20, 2016 20.82 20.91 20.75 20.80 78,079 -0.01(-0.04%)
Apr 19, 2016 20.73 20.83 20.70 20.81 112,024 +0.35(+1.73%)
Apr 18, 2016 20.26 20.46 20.26 20.46 1,593,067 +0.17(+0.85%)
Apr 15, 2016 20.32 20.36 20.27 20.29 93,737 -0.05(-0.23%)
Apr 14, 2016 20.40 20.40 20.32 20.33 57,133 +0.02(+0.08%)
Apr 13, 2016 20.28 20.35 20.24 20.32 77,509 +0.32(+1.61%)
Apr 12, 2016 19.94 20.07 19.79 19.99 2,397,090 +0.22(+1.11%)
Apr 11, 2016 19.86 19.90 19.77 19.77 62,804 +0.07(+0.36%)
Apr 08, 2016 19.71 19.79 19.68 19.70 138,579 +0.35(+1.83%)
Apr 07, 2016 19.44 19.50 19.28 19.35 113,671 -0.25(-1.28%)
Apr 06, 2016 19.36 19.61 19.35 19.60 143,630 +0.29(+1.51%)
Apr 05, 2016 19.35 19.36 19.29 19.31 71,620 -0.36(-1.84%)
Apr 04, 2016 19.73 19.75 19.66 19.67 354,703 -0.03(-0.16%)
Apr 01, 2016 19.53 19.73 19.47 19.70 79,205 -0.20(-1.03%)
Mar 31, 2016 20.05 20.06 19.91 19.91 109,014 -0.19(-0.94%)
Mar 30, 2016 20.10 20.18 20.06 20.10 48,274 +0.21(+1.07%)
Mar 29, 2016 19.59 19.92 19.58 19.88 78,791 +0.22(+1.12%)
Mar 28, 2016 19.76 19.76 19.62 19.66 83,472 +0.09(+0.44%)
Mar 24, 2016 19.48 19.58 19.58 19.58 66,364 -0.11(-0.56%)
Mar 23, 2016 19.85 19.85 19.68 19.69 81,382 -0.25(-1.26%)
Mar 22, 2016 19.80 19.96 19.80 19.94 93,498 +0.02(+0.08%)
Mar 21, 2016 19.90 19.98 19.88 19.92 81,030 -0.06(-0.31%)
Mar 18, 2016 20.03 20.04 19.94 19.99 44,968 -0.05(-0.24%)
Mar 17, 2016 19.86 20.06 19.82 20.03 67,516 +0.20(+1.03%)
Mar 16, 2016 19.50 19.83 19.50 19.83 36,614 +0.20(+1.04%)
Mar 15, 2016 19.61 19.63 19.55 19.62 33,010 -0.22(-1.11%)
Mar 14, 2016 19.80 19.86 19.78 19.85 29,425 -0.01(-0.04%)
Mar 11, 2016 19.69 19.87 19.69 19.85 101,256 +0.49(+2.52%)
Mar 10, 2016 19.56 19.65 19.22 19.37 70,571 -0.05(-0.24%)
Mar 09, 2016 19.39 19.46 19.33 19.41 1,422,732 +0.12(+0.61%)
Mar 08, 2016 19.40 19.40 19.28 19.29 150,039 -0.21(-1.09%)
Mar 07, 2016 19.33 19.58 19.25 19.51 63,948 -0.02(-0.08%)
Mar 04, 2016 19.48 19.61 19.47 19.52 81,634 +0.15(+0.77%)
Mar 03, 2016 19.21 19.37 19.21 19.37 204,710 +0.24(+1.27%)
Mar 02, 2016 19.00 19.14 18.97 19.13 102,319 +0.11(+0.58%)
Mar 01, 2016 18.81 19.04 18.79 19.02 115,476 +0.45(+2.41%)
Feb 29, 2016 18.63 18.71 18.56 18.57 51,482 -0.06(-0.34%)
Feb 26, 2016 18.74 18.75 18.61 18.63 120,114 -0.04(-0.21%)
Feb 25, 2016 18.62 18.68 18.49 18.67 100,296 +0.22(+1.19%)
Feb 24, 2016 18.23 18.48 18.12 18.45 81,061 -0.03(-0.17%)
Feb 23, 2016 18.67 18.67 18.47 18.48 267,647 -0.31(-1.63%)
Feb 22, 2016 18.72 18.83 18.72 18.79 320,207 +0.23(+1.23%)
Feb 19, 2016 18.48 18.59 18.42 18.56 90,884 -0.05(-0.30%)
Feb 18, 2016 18.78 18.78 18.59 18.62 128,033 -0.06(-0.34%)
Feb 17, 2016 18.50 18.72 18.33 18.68 180,250 +0.35(+1.89%)
Feb 16, 2016 18.31 18.34 18.17 18.33 77,844 +0.35(+1.97%)
Feb 12, 2016 17.73 17.98 17.98 17.98 275,247 +0.28(+1.55%)
Feb 11, 2016 17.69 17.75 17.59 17.71 136,058 -0.25(-1.40%)
Feb 10, 2016 18.08 18.19 17.95 17.96 96,228 -0.04(-0.22%)
Feb 09, 2016 17.87 18.08 17.84 18.00 1,637,910 -0.20(-1.08%)
Feb 08, 2016 18.28 18.28 18.05 18.19 128,150 -0.33(-1.78%)
Feb 05, 2016 18.74 18.74 18.48 18.52 63,906 -0.29(-1.55%)
Feb 04, 2016 18.73 18.91 18.70 18.81 133,964 +0.06(+0.29%)
Feb 03, 2016 18.70 18.79 18.39 18.76 134,035 +0.17(+0.89%)
Feb 02, 2016 18.78 18.78 18.55 18.59 72,128 -0.42(-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.