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 28, 2013 18.79 18.88 18.73 18.79 882,566 +0.16(+0.88%)
Jun 26, 2013 18.68 18.70 18.57 18.63 160,887 +0.02(+0.12%)
Jun 25, 2013 18.54 18.61 18.43 18.61 105,713 +0.24(+1.30%)
Jun 24, 2013 18.34 18.46 18.20 18.37 475,929 -0.36(-1.92%)
Jun 21, 2013 18.84 18.84 18.55 18.73 119,300 +0.06(+0.32%)
Jun 20, 2013 18.97 18.97 18.58 18.67 178,923 -0.68(-3.53%)
Jun 19, 2013 19.67 19.70 19.33 19.35 49,174 -0.34(-1.72%)
Jun 18, 2013 19.69 19.72 19.61 19.69 47,254 +0.12(+0.64%)
Jun 17, 2013 19.56 19.69 19.48 19.56 609,668 +0.28(+1.45%)
Jun 14, 2013 19.42 19.44 19.25 19.28 67,370 -0.26(-1.32%)
Jun 13, 2013 19.23 19.54 19.18 19.54 81,100 +0.35(+1.80%)
Jun 12, 2013 19.44 19.44 19.18 19.20 53,834 -0.02(-0.11%)
Jun 11, 2013 19.23 19.33 19.20 19.22 722,724 -0.31(-1.58%)
Jun 10, 2013 19.48 19.56 19.42 19.53 59,820 +0.04(+0.23%)
Jun 07, 2013 19.33 19.50 19.33 19.48 81,081 +0.18(+0.95%)
Jun 06, 2013 19.14 19.32 19.12 19.30 78,007 +0.07(+0.38%)
Jun 05, 2013 19.39 19.39 19.20 19.23 32,005 -0.36(-1.84%)
Jun 04, 2013 19.59 19.67 19.48 19.59 86,686 +0.04(+0.23%)
Jun 03, 2013 19.40 19.56 19.36 19.54 186,729 +0.11(+0.57%)
May 31, 2013 19.63 19.66 19.43 19.43 54,785 -0.41(-2.08%)
May 30, 2013 19.75 19.90 19.75 19.84 89,478 +0.11(+0.56%)
May 29, 2013 19.78 19.79 19.64 19.73 88,755 -0.15(-0.74%)
May 28, 2013 20.02 20.07 19.87 19.88 41,532 +0.07(+0.33%)
May 24, 2013 19.78 19.85 19.74 19.81 53,660 -0.19(-0.94%)
May 23, 2013 19.83 20.01 19.58 20.00 79,021 -0.28(-1.36%)
May 22, 2013 20.42 20.67 20.22 20.28 63,435 -0.21(-1.01%)
May 21, 2013 20.32 20.51 20.32 20.48 32,394 +0.05(+0.25%)
May 20, 2013 20.34 20.44 20.34 20.43 106,707 +0.13(+0.64%)
May 17, 2013 20.14 20.32 20.14 20.30 124,304 +0.11(+0.53%)
May 16, 2013 20.25 20.30 20.16 20.20 36,678 -0.10(-0.47%)
May 15, 2013 20.23 20.32 20.22 20.29 42,676 +0.06(+0.29%)
May 13, 2013 20.25 20.28 20.16 20.23 137,879 +0.02(+0.11%)
May 10, 2013 20.14 20.22 20.10 20.21 68,543 +0.03(+0.15%)
May 09, 2013 20.27 20.34 20.18 20.18 30,958 -0.21(-1.01%)
May 08, 2013 20.28 20.41 20.28 20.39 196,444 +0.20(+0.98%)
May 07, 2013 20.21 20.24 20.12 20.19 455,636 +0.08(+0.40%)
May 06, 2013 20.14 20.16 20.09 20.11 202,227 -0.07(-0.36%)
May 03, 2013 20.16 20.19 20.14 20.18 44,635 +0.25(+1.24%)
May 02, 2013 19.81 19.97 19.81 19.93 97,345 +0.07(+0.35%)
May 01, 2013 20.03 20.03 19.84 19.86 74,522 -0.11(-0.55%)
Apr 30, 2013 19.91 19.99 19.88 19.98 81,498 +0.04(+0.19%)
Apr 29, 2013 19.84 19.94 19.79 19.94 49,740 +0.27(+1.38%)
Apr 26, 2013 19.61 19.70 19.66 19.67 63,211 -0.01(-0.07%)
Apr 25, 2013 19.76 19.78 19.67 19.68 463,446 +0.08(+0.41%)
Apr 24, 2013 19.55 19.64 19.50 19.60 124,971 +0.15(+0.76%)
Apr 23, 2013 19.39 19.47 19.35 19.45 50,632 +0.24(+1.22%)
Apr 22, 2013 19.12 19.23 19.09 19.22 36,300 +0.09(+0.46%)
Apr 19, 2013 19.10 19.13 19.07 19.13 28,772 +0.13(+0.66%)
Apr 18, 2013 19.11 19.11 18.98 19.00 102,688 -0.04(-0.19%)
Apr 17, 2013 19.26 19.26 18.96 19.04 170,504 -0.41(-2.12%)
Apr 16, 2013 19.36 19.47 19.29 19.45 116,442 +0.32(+1.65%)
Apr 15, 2013 19.35 19.37 19.14 19.14 92,313 -0.43(-2.21%)
Apr 12, 2013 19.57 19.59 19.45 19.57 62,638 -0.10(-0.49%)
Apr 11, 2013 19.60 19.75 19.60 19.67 140,427 +0.14(+0.72%)
Apr 10, 2013 19.39 19.56 19.39 19.53 157,914 +0.25(+1.30%)
Apr 09, 2013 19.14 19.31 19.10 19.28 229,369 +0.12(+0.61%)
Apr 08, 2013 19.07 19.16 19.04 19.16 129,982 +0.07(+0.35%)
Apr 05, 2013 18.97 19.09 18.89 19.09 198,617 -0.12(-0.65%)
Apr 04, 2013 19.17 19.23 19.08 19.22 60,629 +0.12(+0.65%)
Apr 03, 2013 19.32 19.32 19.08 19.09 67,555 -0.15(-0.76%)
Apr 02, 2013 19.25 19.28 19.20 19.24 230,129 +0.21(+1.12%)
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.