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

36.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.44 18.68 18.41 18.68 14,541 +0.31(+1.67%)
Jun 29, 2011 18.20 18.37 18.19 18.37 11,996 +0.38(+2.09%)
Jun 28, 2011 17.85 18.02 17.85 18.00 7,906 +0.17(+0.94%)
Jun 27, 2011 17.75 17.85 17.73 17.83 14,918 +0.18(+1.02%)
Jun 24, 2011 17.79 17.81 17.60 17.65 23,914 -0.17(-0.93%)
Jun 23, 2011 17.64 17.83 17.57 17.82 12,111 -0.21(-1.16%)
Jun 22, 2011 18.12 18.14 18.03 18.03 9,776 -0.13(-0.73%)
Jun 21, 2011 17.94 18.17 17.94 18.16 12,458 +0.44(+2.46%)
Jun 20, 2011 17.73 17.73 17.72 17.72 26,695 -0.01(-0.03%)
Jun 17, 2011 17.78 17.85 17.73 17.73 13,156 +0.16(+0.91%)
Jun 16, 2011 17.53 17.69 17.45 17.57 34,063 -0.14(-0.77%)
Jun 15, 2011 17.97 18.02 17.64 17.71 35,260 -0.58(-3.18%)
Jun 14, 2011 18.27 18.35 18.24 18.29 12,359 +0.25(+1.37%)
Jun 13, 2011 17.97 18.05 17.91 18.04 48,334 +0.12(+0.68%)
Jun 10, 2011 18.21 18.21 17.91 17.92 8,144 -0.45(-2.44%)
Jun 09, 2011 18.17 18.42 18.17 18.37 43,027 +0.22(+1.19%)
Jun 08, 2011 18.30 18.31 18.15 18.15 14,351 -0.25(-1.34%)
Jun 07, 2011 18.49 18.52 18.40 18.40 23,214 +0.15(+0.83%)
Jun 06, 2011 18.48 18.48 18.24 18.25 8,232 -0.23(-1.26%)
Jun 03, 2011 18.33 18.61 18.27 18.48 16,829 +0.36(+2.00%)
May 24, 2011 18.10 18.18 18.05 18.12 19,069 +0.12(+0.68%)
May 23, 2011 18.03 18.07 17.94 17.99 25,654 -0.44(-2.39%)
May 20, 2011 18.34 18.52 18.34 18.43 24,094 -0.18(-0.98%)
May 19, 2011 18.53 18.64 18.48 18.62 26,084 +0.03(+0.18%)
May 18, 2011 18.45 18.60 18.45 18.58 17,820 +0.14(+0.74%)
May 17, 2011 18.24 18.45 18.22 18.44 13,042 +0.16(+0.86%)
May 16, 2011 18.42 18.67 18.29 18.29 304,383 -0.16(-0.85%)
May 13, 2011 18.71 18.71 18.36 18.44 51,182 -0.32(-1.71%)
May 12, 2011 18.63 18.79 18.63 18.77 35,687 +0.03(+0.18%)
May 11, 2011 18.92 19.01 18.61 18.73 14,519 -0.36(-1.86%)
May 10, 2011 18.89 19.11 18.89 19.09 41,544 +0.20(+1.05%)
May 09, 2011 18.77 18.89 18.75 18.89 47,082 +0.14(+0.75%)
May 06, 2011 18.95 19.07 18.73 18.75 16,129 -0.01(-0.06%)
May 05, 2011 18.86 18.92 18.68 18.76 26,738 -0.35(-1.83%)
May 04, 2011 19.28 19.29 19.05 19.11 20,717 -0.18(-0.95%)
May 03, 2011 19.32 19.41 19.20 19.29 39,297 -0.18(-0.91%)
May 02, 2011 19.46 19.47 19.46 19.47 10,881 +0.00(+0.00%)
Apr 29, 2011 19.40 19.50 19.37 19.47 20,185 +0.12(+0.62%)
Apr 28, 2011 19.30 19.38 19.30 19.35 12,120 +0.04(+0.20%)
Apr 27, 2011 19.09 19.31 19.03 19.31 18,775 +0.22(+1.17%)
Apr 26, 2011 19.01 19.12 18.94 19.09 65,991 +0.18(+0.96%)
Apr 25, 2011 18.95 18.96 18.90 18.91 18,387 -0.04(-0.22%)
Apr 21, 2011 19.00 19.01 18.88 18.95 13,880 +0.07(+0.36%)
Apr 20, 2011 18.83 18.88 18.75 18.88 25,270 +0.53(+2.87%)
Apr 19, 2011 18.29 18.41 18.29 18.35 24,317 +0.13(+0.73%)
Apr 18, 2011 18.20 18.22 17.98 18.22 27,392 -0.32(-1.71%)
Apr 15, 2011 18.55 18.59 18.46 18.54 34,300 -0.04(-0.24%)
Apr 14, 2011 18.46 18.58 18.44 18.58 54,153 +0.06(+0.33%)
Apr 13, 2011 18.70 18.70 18.44 18.52 29,829 +0.07(+0.37%)
Apr 12, 2011 18.48 18.48 18.33 18.45 12,421 -0.14(-0.74%)
Apr 11, 2011 18.64 18.74 18.54 18.59 20,469 -0.12(-0.62%)
Apr 08, 2011 18.71 18.78 18.66 18.70 41,987 +0.15(+0.79%)
Apr 07, 2011 18.54 18.67 18.45 18.56 18,958 -0.07(-0.35%)
Apr 06, 2011 18.65 18.67 18.58 18.62 13,460 +0.13(+0.68%)
Apr 05, 2011 18.43 18.59 18.43 18.50 26,942 -0.08(-0.46%)
Apr 04, 2011 18.51 18.62 18.51 18.58 25,936 +0.04(+0.22%)
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.