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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.50 25.56 25.42 25.54 1,740,395 +0.03(+0.13%)
Apr 29, 2019 25.43 25.52 25.41 25.50 883,589 +0.09(+0.37%)
Apr 26, 2019 25.34 25.41 25.31 25.41 930,699 +0.11(+0.44%)
Apr 25, 2019 25.26 25.32 25.24 25.30 879,911 -0.03(-0.13%)
Apr 24, 2019 25.40 25.40 25.28 25.33 1,060,081 -0.21(-0.83%)
Apr 23, 2019 25.46 25.55 25.44 25.55 647,895 +0.04(+0.17%)
Apr 22, 2019 25.46 25.51 25.38 25.50 1,165,871 -0.03(-0.13%)
Apr 18, 2019 25.54 25.56 25.47 25.54 707,275 -0.03(-0.13%)
Apr 17, 2019 25.64 25.64 25.54 25.57 801,411 +0.04(+0.17%)
Apr 16, 2019 25.56 25.59 25.51 25.53 943,611 +0.04(+0.17%)
Apr 15, 2019 25.51 25.51 25.44 25.49 712,768 +0.00(+0.00%)
Apr 12, 2019 25.45 25.49 25.42 25.49 683,781 +0.20(+0.77%)
Apr 11, 2019 25.32 25.33 25.24 25.29 847,879 -0.05(-0.20%)
Apr 10, 2019 25.29 25.35 25.26 25.34 830,905 +0.09(+0.34%)
Apr 09, 2019 25.33 25.33 25.22 25.26 1,591,855 -0.14(-0.54%)
Apr 08, 2019 25.38 25.39 25.31 25.39 1,021,646 +0.04(+0.17%)
Apr 05, 2019 25.32 25.39 25.31 25.35 3,552,469 +0.03(+0.10%)
Apr 04, 2019 25.33 25.37 25.24 25.33 9,447,832 -0.09(-0.37%)
Apr 03, 2019 25.39 25.48 25.35 25.42 793,209 +0.20(+0.81%)
Apr 02, 2019 25.19 25.23 25.10 25.22 772,369 +0.01(+0.03%)
Apr 01, 2019 25.10 25.22 25.06 25.21 1,000,823 +0.34(+1.37%)
Mar 29, 2019 24.89 24.90 24.77 24.87 819,457 +0.08(+0.31%)
Mar 28, 2019 24.80 24.83 24.70 24.79 3,208,472 -0.03(-0.10%)
Mar 27, 2019 24.87 24.92 24.69 24.82 988,856 -0.05(-0.21%)
Mar 26, 2019 24.91 24.93 24.81 24.87 904,906 +0.13(+0.52%)
Mar 25, 2019 24.69 24.76 24.62 24.74 931,487 +0.03(+0.10%)
Mar 22, 2019 24.93 24.94 24.69 24.71 785,978 -0.49(-1.93%)
Mar 21, 2019 25.03 25.20 25.02 25.20 2,387,379 +0.03(+0.10%)
Mar 20, 2019 25.10 25.28 24.99 25.17 1,014,589 +0.00(+0.00%)
Mar 19, 2019 25.25 25.28 25.11 25.17 1,178,592 +0.05(+0.20%)
Mar 18, 2019 25.06 25.12 25.02 25.12 1,567,537 +0.10(+0.41%)
Mar 15, 2019 24.92 25.03 24.92 25.02 857,986 +0.24(+0.96%)
Mar 14, 2019 24.78 24.83 24.74 24.78 843,580 -0.03(-0.14%)
Mar 13, 2019 24.72 24.83 24.70 24.82 687,322 +0.19(+0.76%)
Mar 12, 2019 24.64 24.65 24.60 24.63 2,824,516 +0.02(+0.07%)
Mar 11, 2019 24.42 24.62 24.42 24.61 3,502,617 +0.22(+0.91%)
Mar 08, 2019 24.27 24.40 24.25 24.39 795,611 -0.03(-0.10%)
Mar 07, 2019 24.64 24.64 24.40 24.42 1,014,529 -0.31(-1.24%)
Mar 06, 2019 24.82 24.83 24.70 24.72 1,015,693 -0.09(-0.38%)
Mar 05, 2019 24.76 24.86 24.74 24.82 927,279 +0.04(+0.17%)
Mar 04, 2019 24.89 24.89 24.67 24.77 5,433,154 -0.09(-0.38%)
Mar 01, 2019 24.91 24.93 24.80 24.87 1,057,095 +0.10(+0.41%)
Feb 28, 2019 24.81 24.83 24.75 24.76 2,156,381 -0.09(-0.38%)
Feb 27, 2019 24.88 24.91 24.80 24.86 953,306 -0.08(-0.31%)
Feb 26, 2019 24.85 24.99 24.85 24.93 770,948 +0.12(+0.48%)
Feb 25, 2019 24.91 24.91 24.81 24.82 1,926,879 +0.07(+0.28%)
Feb 22, 2019 24.74 24.80 24.71 24.75 748,271 +0.09(+0.35%)
Feb 21, 2019 24.68 24.71 24.60 24.66 872,645 -0.09(-0.34%)
Feb 20, 2019 24.69 24.82 24.67 24.75 1,385,234 +0.12(+0.48%)
Feb 19, 2019 24.41 24.66 24.40 24.63 5,635,046 +0.15(+0.63%)
Feb 15, 2019 24.36 24.47 24.33 24.47 865,739 +0.33(+1.38%)
Feb 14, 2019 24.13 24.24 24.09 24.14 1,008,479 -0.01(-0.04%)
Feb 13, 2019 24.23 24.27 24.13 24.15 4,115,523 +0.03(+0.11%)
Feb 12, 2019 24.10 24.18 24.10 24.13 4,008,934 +0.25(+1.03%)
Feb 11, 2019 23.91 23.95 23.84 23.88 1,004,276 -0.03(-0.11%)
Feb 08, 2019 23.85 23.93 23.78 23.90 855,637 -0.15(-0.64%)
Feb 07, 2019 24.15 24.18 23.96 24.06 1,108,803 -0.30(-1.22%)
Feb 06, 2019 24.42 24.42 24.31 24.36 1,733,460 -0.12(-0.49%)
Feb 05, 2019 24.42 24.47 24.36 24.47 1,040,806 +0.19(+0.77%)
Feb 04, 2019 24.17 24.29 24.11 24.29 1,128,594 +0.07(+0.28%)
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.