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 (%)
Jun 30, 2010 14.05 14.19 13.93 13.93 71,650 -0.07(-0.53%)
Jun 29, 2010 14.33 14.33 14.00 14.00 102,954 -0.67(-4.54%)
Jun 25, 2010 14.67 14.75 14.56 14.67 26,971 +0.03(+0.20%)
Jun 24, 2010 14.77 14.79 14.62 14.64 57,614 -0.26(-1.73%)
Jun 23, 2010 14.79 14.95 14.77 14.90 22,018 +0.09(+0.64%)
Jun 22, 2010 15.04 15.05 14.76 14.80 11,097 -0.14(-0.91%)
Jun 21, 2010 15.22 15.22 14.94 14.94 16,889 -0.04(-0.27%)
Jun 18, 2010 14.98 15.01 14.91 14.98 7,554 +0.02(+0.14%)
Jun 17, 2010 14.88 14.96 14.87 14.96 40,270 +0.07(+0.45%)
Jun 16, 2010 14.82 14.96 14.82 14.89 15,379 -0.09(-0.58%)
Jun 15, 2010 14.74 14.98 14.74 14.98 93,114 +0.43(+2.97%)
Jun 14, 2010 14.65 14.70 14.52 14.54 43,614 +0.11(+0.75%)
Jun 11, 2010 14.17 14.44 14.15 14.44 28,630 +0.07(+0.46%)
Jun 10, 2010 14.28 14.37 14.20 14.37 35,966 +0.49(+3.56%)
Jun 09, 2010 14.02 14.09 13.88 13.88 14,361 +0.09(+0.62%)
Jun 08, 2010 13.69 13.82 13.65 13.79 19,589 +0.08(+0.59%)
Jun 07, 2010 13.98 13.98 13.71 13.71 11,996 -0.12(-0.87%)
Jun 04, 2010 13.83 14.12 13.83 13.83 50,701 -0.62(-4.30%)
Jun 03, 2010 14.54 14.54 14.30 14.45 35,851 +0.03(+0.23%)
Jun 02, 2010 14.10 14.42 14.04 14.42 189,515 +0.39(+2.76%)
Jun 01, 2010 14.04 14.33 14.03 14.03 36,045 -0.15(-1.08%)
May 28, 2010 14.18 14.46 14.15 14.18 97,685 -0.29(-2.03%)
May 27, 2010 14.18 14.48 14.16 14.48 26,724 +0.70(+5.09%)
May 26, 2010 14.01 14.02 13.77 13.77 22,497 -0.09(-0.65%)
May 25, 2010 13.59 13.86 13.49 13.86 82,891 -0.21(-1.50%)
May 24, 2010 14.08 14.18 14.08 14.08 17,031 -0.19(-1.31%)
May 21, 2010 13.82 14.26 13.82 14.26 54,272 +0.38(+2.74%)
May 20, 2010 13.87 14.13 13.81 13.88 34,735 -0.56(-3.88%)
May 19, 2010 14.35 14.54 14.31 14.44 73,926 -0.10(-0.69%)
May 18, 2010 14.96 14.96 14.52 14.54 21,509 -0.29(-1.94%)
May 17, 2010 14.76 14.83 14.48 14.83 26,248 -0.01(-0.05%)
May 14, 2010 14.84 14.97 14.69 14.84 47,231 -0.37(-2.42%)
May 13, 2010 15.36 15.39 15.20 15.20 12,481 -0.22(-1.43%)
May 12, 2010 15.36 15.44 15.32 15.42 33,227 +0.22(+1.45%)
May 11, 2010 15.34 15.40 15.20 15.20 40,242 -0.18(-1.17%)
May 10, 2010 15.39 15.41 15.26 15.38 48,645 +0.95(+6.56%)
May 07, 2010 14.26 14.80 14.26 14.44 56,804 +0.60(+4.35%)
May 06, 2010 15.11 15.11 13.52 13.83 59,166 -1.30(-8.60%)
May 05, 2010 15.20 15.30 15.14 15.14 33,767 -0.34(-2.20%)
May 04, 2010 15.65 15.72 15.40 15.48 28,922 -0.65(-4.02%)
May 03, 2010 15.99 16.15 15.99 16.13 27,309 +0.09(+0.54%)
Apr 30, 2010 16.05 16.08 16.01 16.04 68,634 -0.10(-0.62%)
Apr 29, 2010 16.12 16.19 16.12 16.14 14,048 +0.21(+1.34%)
Apr 28, 2010 15.94 16.00 15.78 15.92 19,525 +0.03(+0.21%)
Apr 27, 2010 16.28 16.35 15.89 15.89 49,677 -0.61(-3.68%)
Apr 26, 2010 16.55 16.60 16.47 16.50 95,411 -0.05(-0.32%)
Apr 23, 2010 16.35 16.55 16.35 16.55 10,585 +0.17(+1.02%)
Apr 22, 2010 16.23 16.39 16.21 16.39 13,508 -0.13(-0.77%)
Apr 21, 2010 16.52 16.55 16.40 16.51 26,167 -0.04(-0.24%)
Apr 20, 2010 16.55 16.66 16.54 16.55 41,006 +0.13(+0.77%)
Apr 19, 2010 16.36 16.44 16.29 16.43 38,937 -0.05(-0.28%)
Apr 16, 2010 16.71 16.72 16.46 16.47 37,419 -0.38(-2.26%)
Apr 15, 2010 16.82 16.91 16.78 16.85 59,304 -0.04(-0.24%)
Apr 14, 2010 16.73 16.89 16.71 16.89 36,345 +0.24(+1.45%)
Apr 13, 2010 16.64 16.66 16.53 16.65 39,613 -0.01(-0.09%)
Apr 12, 2010 16.70 16.71 16.62 16.67 55,590 +0.06(+0.36%)
Apr 09, 2010 16.55 16.66 16.55 16.61 54,173 +0.13(+0.77%)
Apr 08, 2010 16.27 16.48 16.27 16.48 12,701 +0.02(+0.12%)
Apr 07, 2010 16.51 16.51 16.41 16.46 13,339 -0.09(-0.56%)
Apr 06, 2010 16.45 16.56 16.45 16.55 33,345 -0.05(-0.28%)
Apr 05, 2010 16.43 16.62 16.43 16.60 31,069 +0.10(+0.61%)
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.