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

37.39 USD -0.45 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 28.60 28.60 28.30 28.30 5,613 -0.13(-0.46%)
Jul 30, 2008 27.03 28.61 27.03 28.43 7,241 +0.27(+0.96%)
Jul 29, 2008 28.16 28.51 27.28 28.16 27,529 -0.25(-0.88%)
Jul 28, 2008 29.48 29.48 28.38 28.41 6,449 -0.23(-0.80%)
Jul 25, 2008 28.67 29.09 28.64 28.64 6,200 -0.04(-0.12%)
Jul 24, 2008 29.26 29.26 28.64 28.67 3,600 -0.88(-2.96%)
Jul 23, 2008 29.16 29.78 29.16 29.55 16,400 +0.40(+1.37%)
Jul 22, 2008 29.07 29.15 29.04 29.15 3,000 -0.10(-0.34%)
Jul 21, 2008 30.05 30.16 28.99 29.25 9,416 +0.45(+1.56%)
Jul 18, 2008 28.51 28.85 28.51 28.80 6,500 +0.05(+0.17%)
Jul 17, 2008 29.13 29.73 28.72 28.75 12,048 +0.48(+1.70%)
Jul 16, 2008 27.39 28.27 27.39 28.27 4,585 +0.15(+0.53%)
Jul 15, 2008 27.95 28.16 27.95 28.12 7,500 -0.32(-1.13%)
Jul 14, 2008 28.09 28.84 28.09 28.44 2,194 -0.34(-1.18%)
Jul 11, 2008 28.68 28.78 28.57 28.78 2,600 -0.07(-0.24%)
Jul 10, 2008 28.75 28.85 28.56 28.85 6,045 -0.25(-0.86%)
Jul 09, 2008 29.01 30.76 29.01 29.10 9,529 -0.10(-0.34%)
Jul 08, 2008 28.57 29.59 28.32 29.20 22,910 +0.37(+1.28%)
Jul 07, 2008 27.85 28.83 26.63 28.83 7,488 +0.35(+1.23%)
Jul 04, 2008 28.51 28.51 28.27 28.48 2,200 +0.00(+0.00%)
Jul 03, 2008 28.51 28.51 28.27 28.48 2,200 -0.53(-1.83%)
Jul 02, 2008 29.27 29.27 29.01 29.01 1,035 -0.29(-0.99%)
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.