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

37.52 USD +0.11 (+0.28%)
Streaming Delayed Price Updated: 11:53 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.81 25.84 25.45 25.60 5,706,303 -0.54(-2.07%)
Apr 29, 2020 26.02 26.22 25.93 26.14 1,937,931 +0.70(+2.75%)
Apr 28, 2020 25.74 25.78 25.44 25.44 2,522,867 +0.17(+0.67%)
Apr 27, 2020 25.09 25.32 25.05 25.27 1,803,832 +0.38(+1.53%)
Apr 24, 2020 24.79 24.93 24.63 24.89 1,598,700 +0.24(+0.97%)
Apr 23, 2020 24.79 25.10 24.59 24.65 2,404,448 -0.06(-0.24%)
Apr 22, 2020 24.70 24.79 24.57 24.71 1,856,830 +0.48(+1.98%)
Apr 21, 2020 24.36 24.56 24.18 24.23 2,121,056 -0.54(-2.18%)
Apr 20, 2020 24.81 25.13 24.75 24.77 5,284,640 -0.37(-1.47%)
Apr 17, 2020 24.99 25.14 24.83 25.14 3,850,400 +0.71(+2.91%)
Apr 16, 2020 24.57 24.58 24.22 24.43 7,596,782 -0.02(-0.08%)
Apr 15, 2020 24.49 24.62 24.35 24.45 6,451,029 -0.81(-3.21%)
Apr 14, 2020 25.21 25.41 25.13 25.26 5,346,718 +0.45(+1.81%)
Apr 13, 2020 24.92 24.93 24.55 24.81 3,420,327 -0.13(-0.52%)
Apr 09, 2020 24.82 25.11 24.74 24.94 6,096,900 +0.47(+1.92%)
Apr 08, 2020 24.35 24.58 24.12 24.47 2,440,114 +0.23(+0.95%)
Apr 07, 2020 24.93 24.95 24.20 24.24 7,521,350 +0.16(+0.66%)
Apr 06, 2020 23.65 24.14 23.59 24.08 3,210,215 +1.21(+5.29%)
Apr 03, 2020 23.04 23.09 22.70 22.87 3,757,500 -0.49(-2.10%)
Apr 02, 2020 22.97 23.45 22.89 23.36 2,546,115 +0.47(+2.05%)
Apr 01, 2020 23.15 23.38 22.88 22.89 6,509,964 -1.05(-4.39%)
Mar 31, 2020 23.75 24.19 23.68 23.94 3,894,630 -0.12(-0.50%)
Mar 30, 2020 23.69 24.11 23.53 24.06 11,946,028 +0.41(+1.73%)
Mar 27, 2020 23.52 24.01 23.27 23.65 9,851,300 -0.66(-2.71%)
Mar 26, 2020 23.46 24.37 23.46 24.31 4,932,834 +1.02(+4.38%)
Mar 25, 2020 22.89 23.69 22.50 23.29 9,745,140 +0.73(+3.24%)
Mar 24, 2020 22.23 22.65 22.04 22.56 6,803,391 +1.85(+8.93%)
Mar 23, 2020 21.19 21.21 20.57 20.71 10,363,804 -0.36(-1.71%)
Mar 20, 2020 21.77 22.10 21.02 21.07 10,653,600 -0.12(-0.57%)
Mar 19, 2020 20.83 21.67 20.66 21.19 9,763,123 +0.22(+1.05%)
Mar 18, 2020 20.91 21.70 20.40 20.97 8,796,082 -1.32(-5.92%)
Mar 17, 2020 21.67 22.38 21.25 22.29 4,878,782 +1.00(+4.70%)
Mar 16, 2020 21.14 22.09 20.27 21.29 6,985,936 -2.64(-11.03%)
Mar 13, 2020 23.98 23.98 22.45 23.93 16,017,200 +1.47(+6.54%)
Mar 12, 2020 23.36 23.36 22.13 22.46 14,016,275 -2.83(-11.19%)
Mar 11, 2020 25.94 25.96 25.10 25.29 6,445,410 -1.34(-5.03%)
Mar 10, 2020 26.63 26.71 25.76 26.63 16,528,811 +0.97(+3.78%)
Mar 09, 2020 26.50 26.50 24.75 25.66 7,223,421 -2.22(-7.96%)
Mar 06, 2020 27.85 28.04 27.62 27.88 3,208,800 -0.44(-1.55%)
Mar 05, 2020 28.47 28.64 28.21 28.32 3,113,944 -0.77(-2.65%)
Mar 04, 2020 28.76 29.10 28.54 29.09 3,770,848 +0.78(+2.76%)
Mar 03, 2020 28.72 29.05 28.09 28.31 4,446,838 -0.25(-0.88%)
Mar 02, 2020 28.10 28.56 27.88 28.56 4,203,432 +0.45(+1.60%)
Feb 28, 2020 27.66 28.12 27.40 28.11 14,824,200 -0.22(-0.78%)
Feb 27, 2020 28.72 29.00 28.31 28.33 2,915,599 -0.88(-3.01%)
Feb 26, 2020 29.39 29.57 29.15 29.21 3,013,745 +0.03(+0.10%)
Feb 25, 2020 29.80 29.81 29.11 29.18 7,126,396 -0.45(-1.52%)
Feb 24, 2020 29.65 29.84 29.59 29.63 1,515,569 -1.21(-3.92%)
Feb 21, 2020 30.88 30.90 30.75 30.84 982,700 -0.16(-0.52%)
Feb 20, 2020 31.06 31.11 30.81 31.00 1,002,445 -0.22(-0.70%)
Feb 19, 2020 31.20 31.24 31.17 31.22 696,533 +0.12(+0.39%)
Feb 18, 2020 31.08 31.15 31.03 31.10 659,758 -0.22(-0.70%)
Feb 14, 2020 31.36 31.36 31.23 31.32 629,600 +0.01(+0.03%)
Feb 13, 2020 31.27 31.41 31.25 31.31 702,880 -0.24(-0.76%)
Feb 12, 2020 31.54 31.56 31.48 31.55 663,609 +0.15(+0.48%)
Feb 11, 2020 31.43 31.48 31.34 31.40 1,103,775 +0.19(+0.61%)
Feb 10, 2020 31.06 31.21 31.06 31.21 843,552 +0.10(+0.32%)
Feb 07, 2020 31.23 31.23 31.10 31.11 870,400 -0.31(-0.99%)
Feb 06, 2020 31.46 31.46 31.36 31.42 843,209 +0.08(+0.26%)
Feb 05, 2020 31.33 31.35 31.22 31.34 792,896 +0.30(+0.97%)
Feb 04, 2020 31.00 31.08 30.97 31.04 965,236 +0.48(+1.57%)
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.