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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 17.45 17.57 17.38 17.57 11,477 +0.12(+0.66%)
Jun 27, 2003 17.53 17.53 17.45 17.45 5,591 -0.06(-0.35%)
Jun 26, 2003 17.40 17.51 17.40 17.51 4,120 +0.12(+0.66%)
Jun 25, 2003 17.46 17.49 17.40 17.40 7,063 -0.07(-0.39%)
Jun 24, 2003 17.36 17.47 17.27 17.47 17,510 +0.15(+0.86%)
Jun 23, 2003 17.53 17.53 17.30 17.32 15,597 -0.35(-2.00%)
Jun 20, 2003 17.67 17.68 17.60 17.67 5,003 -0.16(-0.91%)
Jun 19, 2003 17.87 17.87 17.74 17.83 11,919 +0.06(+0.34%)
Jun 18, 2003 17.67 17.77 17.67 17.77 2,060 -0.03(-0.19%)
Jun 17, 2003 17.71 17.91 17.71 17.80 2,943 +0.10(+0.58%)
Jun 16, 2003 17.67 17.91 17.67 17.70 10,006 -0.01(-0.08%)
Jun 13, 2003 17.62 17.73 17.61 17.72 7,504 +0.06(+0.35%)
Jun 12, 2003 17.64 17.67 17.53 17.66 9,123 -0.08(-0.46%)
Jun 11, 2003 17.57 17.74 17.47 17.74 12,213 -0.07(-0.38%)
Jun 10, 2003 17.74 17.80 17.74 17.80 8,093 +0.06(+0.34%)
Jun 09, 2003 17.75 17.80 17.74 17.74 15,597 -0.06(-0.34%)
Jun 06, 2003 17.97 17.97 17.77 17.80 4,120 -0.15(-0.83%)
Jun 05, 2003 17.80 18.01 17.80 17.95 12,949 +0.08(+0.46%)
Jun 04, 2003 17.77 17.87 17.74 17.87 6,474 +0.03(+0.19%)
Jun 03, 2003 17.60 17.84 17.60 17.84 10,889 +0.15(+0.85%)
Jun 02, 2003 17.77 17.77 17.69 17.69 1,912 -0.14(-0.80%)
May 30, 2003 17.77 17.83 17.72 17.83 4,561 -0.04(-0.23%)
May 29, 2003 17.53 17.87 17.51 17.87 20,601 +0.32(+1.82%)
May 28, 2003 17.50 17.67 17.50 17.55 9,123 +0.01(+0.08%)
May 27, 2003 17.57 17.64 17.54 17.54 7,798 -0.06(-0.35%)
May 23, 2003 17.64 17.66 17.55 17.60 9,417 +0.00(+0.00%)
May 22, 2003 17.53 17.61 17.45 17.60 14,862 +0.01(+0.08%)
May 21, 2003 17.40 17.59 17.40 17.59 18,099 +0.19(+1.09%)
May 20, 2003 17.48 17.51 17.40 17.40 16,333 -0.07(-0.43%)
May 19, 2003 17.55 17.56 17.44 17.47 8,976 -0.16(-0.92%)
May 16, 2003 17.40 17.66 17.40 17.64 6,180 +0.12(+0.66%)
May 15, 2003 17.53 17.53 17.47 17.52 12,949 -0.03(-0.19%)
May 14, 2003 17.53 17.55 17.47 17.55 9,417 -0.03(-0.19%)
May 13, 2003 17.43 17.67 17.43 17.59 12,802 +0.07(+0.39%)
May 12, 2003 17.54 17.55 17.44 17.52 8,829 +0.00(+0.00%)
May 09, 2003 17.41 17.52 17.40 17.52 13,979 +0.07(+0.43%)
May 08, 2003 17.39 17.44 17.37 17.44 14,420 +0.01(+0.08%)
May 07, 2003 17.45 17.45 17.38 17.43 9,564 +0.03(+0.20%)
May 06, 2003 17.40 17.46 17.35 17.40 6,033 -0.03(-0.16%)
May 05, 2003 17.36 17.47 17.34 17.42 10,153 -0.01(-0.04%)
May 02, 2003 17.45 17.45 17.31 17.43 8,387 -0.01(-0.04%)
May 01, 2003 17.33 17.46 17.33 17.44 14,126 +0.05(+0.31%)
Apr 30, 2003 17.37 17.38 17.27 17.38 8,093 -0.01(-0.08%)
Apr 29, 2003 17.49 17.49 17.37 17.40 13,832 -0.07(-0.43%)
Apr 28, 2003 17.43 17.53 17.43 17.47 4,708 +0.07(+0.43%)
Apr 25, 2003 17.43 17.51 17.36 17.40 5,886 -0.16(-0.93%)
Apr 24, 2003 17.40 17.60 17.40 17.56 6,033 +0.09(+0.51%)
Apr 23, 2003 17.59 17.60 17.47 17.47 6,768 -0.19(-1.08%)
Apr 22, 2003 17.53 17.78 17.53 17.66 7,063 +0.04(+0.23%)
Apr 21, 2003 17.57 17.67 17.53 17.62 7,357 -0.01(-0.04%)
Apr 17, 2003 17.74 17.74 17.51 17.63 12,654 -0.01(-0.04%)
Apr 16, 2003 17.59 17.64 17.53 17.64 6,474 +0.00(+0.00%)
Apr 15, 2003 17.70 17.77 17.64 17.64 9,564 -0.07(-0.38%)
Apr 14, 2003 17.76 17.76 17.70 17.70 1,177 -0.05(-0.31%)
Apr 11, 2003 17.47 17.80 17.47 17.76 11,477 +0.19(+1.08%)
Apr 10, 2003 17.50 17.57 17.38 17.57 11,919 +0.24(+1.37%)
Apr 09, 2003 17.26 17.45 17.26 17.33 10,006 -0.07(-0.43%)
Apr 08, 2003 17.42 17.43 17.26 17.40 9,417 -0.03(-0.16%)
Apr 07, 2003 17.43 17.43 17.36 17.43 6,621 -0.12(-0.70%)
Apr 04, 2003 17.64 17.64 17.50 17.55 6,180 -0.10(-0.54%)
Apr 03, 2003 17.73 17.73 17.64 17.65 5,003 -0.08(-0.46%)
Apr 02, 2003 17.53 17.73 17.53 17.73 10,300 +0.33(+1.91%)
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.