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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.44 34.55 34.42 34.44 1,192,769 +0.09(+0.27%)
May 27, 2021 34.32 34.38 34.24 34.34 1,341,419 +0.09(+0.27%)
May 26, 2021 34.23 34.30 34.19 34.25 1,182,179 +0.00(+0.00%)
May 25, 2021 34.35 34.37 34.18 34.25 1,170,611 +0.02(+0.05%)
May 24, 2021 34.12 34.28 34.09 34.24 1,041,005 +0.21(+0.62%)
May 21, 2021 34.10 34.11 33.90 34.02 1,211,872 +0.01(+0.03%)
May 20, 2021 33.77 34.06 33.76 34.02 1,280,054 +0.46(+1.36%)
May 19, 2021 33.44 33.70 33.27 33.56 3,996,096 -0.31(-0.92%)
May 18, 2021 34.00 34.02 33.86 33.87 1,129,949 +0.15(+0.43%)
May 17, 2021 33.60 33.74 33.56 33.72 1,147,039 -0.08(-0.24%)
May 14, 2021 33.55 33.83 33.55 33.81 1,017,314 +0.58(+1.73%)
May 13, 2021 33.01 33.30 33.01 33.23 2,497,815 +0.21(+0.64%)
May 12, 2021 33.36 33.49 32.95 33.02 2,223,547 -0.63(-1.87%)
May 11, 2021 33.47 33.71 33.39 33.65 2,983,752 -0.41(-1.21%)
May 10, 2021 34.34 34.36 34.03 34.06 1,019,462 -0.18(-0.53%)
May 07, 2021 33.92 34.25 33.87 34.24 1,045,457 +0.40(+1.19%)
May 06, 2021 33.62 33.84 33.50 33.84 1,280,932 +0.26(+0.76%)
May 05, 2021 33.54 33.65 33.42 33.59 1,212,872 +0.40(+1.21%)
May 04, 2021 33.28 33.36 32.98 33.18 1,649,349 -0.44(-1.30%)
May 03, 2021 33.53 33.65 33.47 33.62 1,676,104 +0.34(+1.02%)
Apr 30, 2021 33.51 33.56 33.18 33.29 1,114,378 -0.46(-1.35%)
Apr 29, 2021 33.81 33.85 33.51 33.74 1,953,325 +0.02(+0.05%)
Apr 28, 2021 33.57 33.80 33.57 33.72 1,137,310 +0.09(+0.27%)
Apr 27, 2021 33.60 33.65 33.54 33.63 1,032,899 -0.11(-0.32%)
Apr 26, 2021 33.67 33.76 33.67 33.74 1,581,330 +0.09(+0.27%)
Apr 23, 2021 33.41 33.71 33.41 33.65 1,436,573 +0.35(+1.04%)
Apr 22, 2021 33.47 33.50 33.23 33.30 1,714,385 -0.12(-0.36%)
Apr 21, 2021 33.01 33.42 32.98 33.42 1,276,951 +0.32(+0.97%)
Apr 20, 2021 33.35 33.36 33.02 33.10 2,792,344 -0.58(-1.74%)
Apr 19, 2021 33.81 33.81 33.59 33.69 2,126,921 -0.13(-0.38%)
Apr 16, 2021 33.70 33.81 33.62 33.81 994,390 +0.23(+0.68%)
Apr 15, 2021 33.52 33.59 33.48 33.59 1,245,362 +0.26(+0.79%)
Apr 14, 2021 33.29 33.43 33.27 33.32 1,220,898 +0.04(+0.11%)
Apr 13, 2021 33.16 33.29 33.11 33.29 4,960,480 +0.22(+0.66%)
Apr 12, 2021 33.10 33.10 32.98 33.07 1,140,818 -0.17(-0.52%)
Apr 09, 2021 33.11 33.24 33.09 33.24 1,082,630 +0.08(+0.25%)
Apr 08, 2021 33.08 33.17 33.03 33.16 967,344 +0.19(+0.58%)
Apr 07, 2021 32.94 33.01 32.88 32.97 2,274,983 +0.04(+0.11%)
Apr 06, 2021 32.87 32.97 32.84 32.93 1,151,540 -0.27(-0.83%)
Apr 05, 2021 32.95 33.22 32.95 33.20 1,506,672 +0.44(+1.34%)
Apr 01, 2021 32.53 32.79 32.49 32.76 2,406,988 +0.47(+1.44%)
Mar 31, 2021 32.29 32.45 32.29 32.30 1,576,007 -0.09(-0.28%)
Mar 30, 2021 32.27 32.41 32.21 32.39 1,060,388 -0.03(-0.08%)
Mar 29, 2021 32.37 32.46 32.25 32.42 1,022,649 -0.17(-0.53%)
Mar 26, 2021 32.29 32.59 32.26 32.59 1,231,848 +0.45(+1.39%)
Mar 25, 2021 31.91 32.18 31.80 32.14 2,297,188 +0.21(+0.66%)
Mar 24, 2021 32.03 32.17 31.91 31.93 1,973,520 -0.16(-0.51%)
Mar 23, 2021 32.34 32.36 32.05 32.10 1,913,364 -0.48(-1.49%)
Mar 22, 2021 32.55 32.66 32.50 32.58 2,813,531 +0.01(+0.03%)
Mar 19, 2021 32.48 32.62 32.29 32.57 1,319,869 +0.12(+0.37%)
Mar 18, 2021 32.65 32.84 32.45 32.45 1,727,667 -0.34(-1.03%)
Mar 17, 2021 32.49 32.84 32.44 32.79 1,715,305 +0.19(+0.59%)
Mar 16, 2021 32.65 32.67 32.55 32.60 1,063,046 +0.05(+0.17%)
Mar 15, 2021 32.44 32.55 32.26 32.55 1,045,360 +0.07(+0.23%)
Mar 12, 2021 32.21 32.48 32.20 32.47 904,290 +0.08(+0.25%)
Mar 11, 2021 32.26 32.45 32.23 32.39 1,428,745 +0.26(+0.82%)
Mar 10, 2021 32.11 32.17 31.97 32.13 4,261,525 +0.11(+0.34%)
Mar 09, 2021 31.94 32.11 31.90 32.02 1,518,815 +0.44(+1.39%)
Mar 08, 2021 31.60 31.81 31.50 31.58 8,372,923 -0.17(-0.55%)
Mar 05, 2021 31.74 31.79 31.23 31.75 2,476,725 +0.23(+0.72%)
Mar 04, 2021 31.86 32.01 31.31 31.52 3,252,400 -0.36(-1.12%)
Mar 03, 2021 32.01 32.12 31.84 31.88 1,508,015 -0.18(-0.57%)
Mar 02, 2021 32.08 32.17 31.96 32.06 1,361,253 -0.05(-0.17%)
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.