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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.68 16.99 16.68 16.92 12,949 +0.14(+0.81%)
Apr 29, 2002 16.75 16.79 16.75 16.79 3,678 +0.09(+0.53%)
Apr 26, 2002 16.72 16.85 16.68 16.70 9,270 +0.01(+0.08%)
Apr 25, 2002 16.72 16.82 16.68 16.68 5,003 -0.08(-0.49%)
Apr 24, 2002 16.58 16.92 16.58 16.77 26,781 +0.07(+0.41%)
Apr 23, 2002 16.64 16.75 16.58 16.70 15,450 +0.06(+0.37%)
Apr 22, 2002 16.51 16.65 16.51 16.64 3,384 -0.01(-0.08%)
Apr 19, 2002 16.43 16.65 16.43 16.65 11,036 +0.17(+1.03%)
Apr 18, 2002 16.45 16.48 16.40 16.48 12,802 -0.03(-0.21%)
Apr 17, 2002 16.45 16.55 16.32 16.51 16,333 +0.10(+0.62%)
Apr 16, 2002 16.38 16.48 16.38 16.41 52,238 +0.03(+0.21%)
Apr 15, 2002 16.32 16.45 16.32 16.38 16,922 +0.03(+0.21%)
Apr 12, 2002 16.31 16.34 16.15 16.34 24,132 +0.10(+0.63%)
Apr 11, 2002 16.31 16.31 16.21 16.24 4,120 -0.10(-0.62%)
Apr 10, 2002 16.37 16.45 16.34 16.34 5,003 -0.01(-0.08%)
Apr 09, 2002 16.43 16.43 16.28 16.36 15,450 -0.05(-0.33%)
Apr 08, 2002 16.47 16.47 16.31 16.41 5,297 -0.06(-0.37%)
Apr 05, 2002 16.47 16.47 16.43 16.47 10,006 +0.00(+0.00%)
Apr 04, 2002 16.32 16.47 16.32 16.47 7,357 +0.04(+0.25%)
Apr 03, 2002 16.31 16.43 16.31 16.43 10,594 -0.02(-0.12%)
Apr 02, 2002 16.45 16.53 16.45 16.45 11,477 -0.16(-0.98%)
Apr 01, 2002 16.45 16.62 16.45 16.62 5,591 +0.14(+0.82%)
Mar 29, 2002 16.41 16.51 16.31 16.48 12,802 +0.00(+0.00%)
Mar 28, 2002 16.41 16.51 16.31 16.48 12,802 +0.01(+0.08%)
Mar 27, 2002 16.31 16.47 16.31 16.47 11,183 +0.16(+0.96%)
Mar 26, 2002 16.17 16.38 16.17 16.31 11,772 +0.00(+0.00%)
Mar 25, 2002 16.17 16.31 15.79 16.31 18,835 +0.14(+0.84%)
Mar 22, 2002 16.31 16.41 16.17 16.17 14,420 -0.13(-0.79%)
Mar 21, 2002 16.66 16.72 16.28 16.30 14,862 -0.35(-2.08%)
Mar 20, 2002 16.85 16.85 16.51 16.65 28,399 -0.20(-1.21%)
Mar 19, 2002 16.76 16.96 16.55 16.85 33,697 +0.00(+0.00%)
Mar 18, 2002 16.72 16.99 16.72 16.85 1,133,055 +0.07(+0.40%)
Mar 15, 2002 16.82 16.91 16.79 16.79 15,597 +0.00(+0.00%)
Mar 14, 2002 16.85 16.85 16.65 16.79 7,504 -0.07(-0.40%)
Mar 13, 2002 16.64 17.08 16.64 16.85 23,838 -0.03(-0.20%)
Mar 12, 2002 17.06 17.07 16.82 16.89 14,420 -0.23(-1.35%)
Mar 11, 2002 17.25 17.25 17.06 17.12 7,504 -0.12(-0.67%)
Mar 08, 2002 17.09 17.23 17.09 17.23 1,471 +0.07(+0.44%)
Mar 07, 2002 17.25 17.25 17.06 17.16 11,624 -0.01(-0.08%)
Mar 06, 2002 17.16 17.25 17.16 17.17 6,033 +0.10(+0.56%)
Mar 05, 2002 17.19 17.25 17.08 17.08 6,916 -0.12(-0.67%)
Mar 04, 2002 17.32 17.32 17.19 17.19 5,150 -0.12(-0.67%)
Mar 01, 2002 17.16 17.32 17.16 17.31 15,009 +0.12(+0.67%)
Feb 28, 2002 17.04 17.43 17.04 17.19 19,718 +0.12(+0.72%)
Feb 27, 2002 16.99 17.17 16.99 17.07 7,798 +0.01(+0.08%)
Feb 26, 2002 16.96 17.06 16.96 17.06 8,387 +0.10(+0.56%)
Feb 25, 2002 17.07 17.13 16.96 16.96 13,537 -0.04(-0.24%)
Feb 22, 2002 17.09 17.13 17.00 17.00 15,156 +0.01(+0.04%)
Feb 21, 2002 17.09 17.09 17.00 17.00 5,003 -0.05(-0.28%)
Feb 20, 2002 17.08 17.08 16.99 17.04 11,183 +0.03(+0.20%)
Feb 19, 2002 17.14 17.16 17.01 17.01 14,126 -0.08(-0.48%)
Feb 18, 2002 17.16 17.16 17.04 17.09 12,949 +0.00(+0.00%)
Feb 15, 2002 17.16 17.16 17.04 17.09 12,949 -0.03(-0.16%)
Feb 14, 2002 17.02 17.12 16.99 17.12 6,621 -0.01(-0.04%)
Feb 13, 2002 17.00 17.13 16.92 17.13 15,892 +0.14(+0.80%)
Feb 12, 2002 17.13 17.13 16.99 16.99 18,393 -0.03(-0.20%)
Feb 11, 2002 17.22 17.22 17.02 17.02 14,273 -0.16(-0.91%)
Feb 08, 2002 17.13 17.22 17.13 17.18 15,745 +0.09(+0.52%)
Feb 07, 2002 17.07 17.19 17.06 17.09 11,183 +0.02(+0.12%)
Feb 06, 2002 17.13 17.13 17.06 17.07 470,880 -0.12(-0.67%)
Feb 05, 2002 17.19 17.19 17.11 17.19 10,594 -0.01(-0.04%)
Feb 04, 2002 17.19 17.21 17.16 17.19 9,711 +0.00(+0.00%)
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.