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

35.88 -0.02 (-0.07%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.77 21.77 21.71 21.74 18,688 +0.38(+1.77%)
Apr 29, 2008 21.71 21.74 21.27 21.36 7,357 -0.41(-1.90%)
Apr 28, 2008 21.80 21.87 21.77 21.77 3,612 +0.10(+0.44%)
Apr 25, 2008 21.66 22.28 21.51 21.68 9,867 +0.12(+0.54%)
Apr 24, 2008 21.21 21.56 21.15 21.56 6,474 +0.06(+0.28%)
Apr 23, 2008 21.28 21.70 21.22 21.50 7,192 +0.05(+0.25%)
Apr 22, 2008 22.33 22.33 21.28 21.45 7,651 -0.02(-0.10%)
Apr 21, 2008 21.45 21.67 21.33 21.47 1,324 +0.11(+0.51%)
Apr 18, 2008 21.30 21.36 21.29 21.36 3,531 +0.13(+0.61%)
Apr 17, 2008 21.26 21.30 21.13 21.23 2,648 -0.21(-0.98%)
Apr 16, 2008 20.44 21.44 20.44 21.44 4,267 +0.67(+3.21%)
Apr 15, 2008 20.86 20.86 20.72 20.77 1,618 +0.12(+0.56%)
Apr 14, 2008 20.66 20.75 20.66 20.66 2,648 -0.01(-0.03%)
Apr 11, 2008 21.24 21.24 20.67 20.67 6,327 -0.31(-1.46%)
Apr 10, 2008 20.92 21.00 20.86 20.97 23,102 -0.07(-0.35%)
Apr 09, 2008 21.20 21.20 20.94 21.05 6,621 +0.16(+0.77%)
Apr 08, 2008 21.16 21.16 20.88 20.89 5,297 -0.57(-2.65%)
Apr 07, 2008 21.54 21.54 21.10 21.45 6,474 +0.29(+1.35%)
Apr 04, 2008 21.26 21.26 20.96 21.17 3,090 +0.03(+0.13%)
Apr 03, 2008 21.00 21.26 21.00 21.14 6,327 +0.11(+0.52%)
Apr 02, 2008 21.11 21.14 20.96 21.03 3,090 +0.06(+0.29%)
Apr 01, 2008 20.80 21.09 20.48 20.97 14,715 +0.54(+2.63%)
Mar 31, 2008 20.49 20.64 20.43 20.43 1,471 +0.10(+0.50%)
Mar 28, 2008 20.83 20.84 20.29 20.33 26,781 -0.29(-1.39%)
Mar 27, 2008 20.71 20.71 20.62 20.62 3,678 +0.17(+0.81%)
Mar 26, 2008 20.48 20.58 20.43 20.46 8,387 -0.22(-1.05%)
Mar 25, 2008 20.77 20.77 20.48 20.67 7,798 +0.49(+2.42%)
Mar 24, 2008 20.18 20.40 19.98 20.18 17,805 +0.23(+1.16%)
Mar 21, 2008 19.30 21.07 19.30 19.95 66,511 +0.00(+0.00%)
Mar 20, 2008 19.30 21.07 19.30 19.95 66,511 +0.45(+2.30%)
Mar 19, 2008 19.88 20.03 19.40 19.50 16,039 -0.56(-2.81%)
Mar 18, 2008 19.99 20.13 19.33 20.07 41,054 +0.29(+1.44%)
Mar 17, 2008 19.25 19.84 19.25 19.78 4,855 -0.46(-2.28%)
Mar 14, 2008 21.03 21.03 19.98 20.24 23,396 -0.22(-1.10%)
Mar 13, 2008 20.12 20.49 19.80 20.47 35,021 +0.35(+1.76%)
Mar 12, 2008 20.42 20.42 19.98 20.12 3,237 -0.17(-0.84%)
Mar 11, 2008 20.15 20.33 19.19 20.29 29,724 +0.58(+2.93%)
Mar 10, 2008 19.71 19.95 19.71 19.71 1,324 -0.44(-2.19%)
Mar 07, 2008 20.12 20.39 19.98 20.15 30,312 -0.18(-0.87%)
Mar 06, 2008 20.49 20.49 20.32 20.33 4,855 -0.17(-0.83%)
Mar 05, 2008 20.46 20.83 20.41 20.50 27,517 +0.33(+1.62%)
Mar 04, 2008 20.35 20.39 19.61 20.17 31,490 -0.64(-3.07%)
Mar 03, 2008 21.39 21.39 20.73 20.81 13,096 +0.01(+0.07%)
Feb 29, 2008 20.93 21.41 20.65 20.80 88,437 -0.40(-1.89%)
Feb 28, 2008 21.91 21.91 20.71 21.20 15,009 -0.14(-0.67%)
Feb 27, 2008 20.98 22.34 20.93 21.34 51,943 +0.29(+1.39%)
Feb 26, 2008 20.82 21.13 20.76 21.05 18,982 +0.48(+2.31%)
Feb 25, 2008 20.33 20.57 20.33 20.57 4,120 +0.18(+0.90%)
Feb 22, 2008 20.46 20.80 19.26 20.39 75,340 +0.12(+0.60%)
Feb 21, 2008 20.46 20.46 20.25 20.27 2,354 +0.22(+1.08%)
Feb 20, 2008 20.03 20.12 20.03 20.05 1,177 -0.28(-1.37%)
Feb 19, 2008 20.49 20.49 20.05 20.33 6,033 +0.07(+0.37%)
Feb 18, 2008 20.84 20.84 20.12 20.25 0 +0.00(+0.00%)
Feb 15, 2008 20.84 20.84 20.12 20.25 3,973 +0.10(+0.47%)
Feb 14, 2008 20.39 20.39 20.16 20.16 1,177 +0.07(+0.37%)
Feb 13, 2008 19.71 20.08 19.71 20.08 1,177 +0.27(+1.37%)
Feb 12, 2008 19.81 19.81 19.81 19.81 1,177 +0.00(+0.00%)
Feb 11, 2008 19.71 19.81 19.64 19.81 3,384 +0.20(+1.00%)
Feb 08, 2008 19.61 19.61 19.61 19.61 294 -0.10(-0.48%)
Feb 07, 2008 19.54 19.74 19.54 19.71 6,327 -0.25(-1.26%)
Feb 06, 2008 20.05 20.05 19.96 19.96 588 -0.09(-0.44%)
Feb 05, 2008 20.50 20.59 20.05 20.05 5,886 -0.85(-4.06%)
Feb 04, 2008 21.25 21.25 20.76 20.90 6,180 +0.24(+1.15%)
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.