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

37.20 USD +0.30 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 25.77 26.09 25.74 25.83 35,062 -0.07(-0.27%)
Jul 28, 2011 26.06 26.28 25.90 25.90 10,230 -0.18(-0.69%)
Jul 27, 2011 26.42 26.42 25.97 26.08 15,938 -0.63(-2.36%)
Jul 26, 2011 26.60 26.82 26.45 26.71 52,949 +0.20(+0.75%)
Jul 25, 2011 26.49 26.67 26.21 26.51 18,089 -0.12(-0.45%)
Jul 22, 2011 26.66 26.67 26.63 26.63 23,737 -0.02(-0.08%)
Jul 21, 2011 26.48 26.72 26.43 26.65 13,333 +0.50(+1.92%)
Jul 20, 2011 26.09 26.23 26.05 26.15 7,657 +0.22(+0.85%)
Jul 19, 2011 25.85 25.93 25.77 25.93 11,660 +0.46(+1.81%)
Jul 18, 2011 25.53 25.53 25.25 25.47 20,806 -0.36(-1.38%)
Jul 15, 2011 25.87 25.87 25.65 25.83 8,211 +0.19(+0.72%)
Jul 14, 2011 25.84 26.10 25.61 25.64 28,195 -0.43(-1.65%)
Jul 13, 2011 26.21 26.31 25.95 26.07 478,774 +0.21(+0.81%)
Jul 12, 2011 25.74 25.95 25.67 25.86 14,793 -0.05(-0.19%)
Jul 11, 2011 26.07 26.07 25.82 25.91 13,066 -0.64(-2.40%)
Jul 08, 2011 26.60 26.61 26.40 26.55 14,422 -0.44(-1.64%)
Jul 07, 2011 26.92 26.99 26.78 26.99 55,434 +0.36(+1.34%)
Jul 06, 2011 26.70 26.81 26.63 26.63 38,286 -0.24(-0.89%)
Jul 05, 2011 26.95 27.06 26.80 26.87 56,055 -0.19(-0.70%)
Jul 01, 2011 26.73 27.10 26.67 27.06 26,203 +0.21(+0.77%)
Jun 30, 2011 26.50 26.85 26.47 26.85 10,117 +0.44(+1.67%)
Jun 29, 2011 26.16 26.41 26.14 26.41 8,346 +0.54(+2.09%)
Jun 28, 2011 25.66 25.90 25.65 25.87 5,501 +0.24(+0.94%)
Jun 27, 2011 25.52 25.66 25.48 25.63 10,379 +0.26(+1.02%)
Jun 24, 2011 25.57 25.60 25.30 25.37 16,638 -0.24(-0.93%)
Jun 23, 2011 25.35 25.63 25.26 25.61 8,426 -0.30(-1.16%)
Jun 22, 2011 26.05 26.08 25.91 25.91 6,802 -0.19(-0.73%)
Jun 21, 2011 25.78 26.12 25.78 26.10 8,668 +0.63(+2.46%)
Jun 20, 2011 25.49 25.49 25.47 25.47 18,573 -0.01(-0.03%)
Jun 17, 2011 25.55 25.65 25.48 25.48 9,153 -0.19(-0.73%)
Jun 16, 2011 25.62 25.85 25.50 25.67 23,313 -0.20(-0.77%)
Jun 15, 2011 26.26 26.33 25.78 25.87 24,132 -0.85(-3.18%)
Jun 14, 2011 26.70 26.81 26.65 26.72 8,459 +0.36(+1.37%)
Jun 13, 2011 26.25 26.38 26.17 26.36 33,080 +0.18(+0.68%)
Jun 10, 2011 26.61 26.61 26.17 26.18 5,574 -0.65(-2.44%)
Jun 09, 2011 26.55 26.92 26.55 26.84 29,448 +0.32(+1.19%)
Jun 08, 2011 26.74 26.75 26.52 26.52 9,822 -0.36(-1.34%)
Jun 07, 2011 27.02 27.06 26.88 26.88 15,888 +0.22(+0.83%)
Jun 06, 2011 27.00 27.00 26.65 26.66 5,634 -0.34(-1.26%)
Jun 03, 2011 26.78 27.18 26.70 27.00 11,518 +0.53(+2.00%)
May 24, 2011 26.45 26.57 26.38 26.47 13,051 +0.18(+0.68%)
May 23, 2011 26.35 26.40 26.21 26.29 17,558 -0.64(-2.39%)
May 20, 2011 26.80 27.06 26.80 26.93 16,490 -0.27(-0.98%)
May 19, 2011 27.08 27.24 27.01 27.20 17,852 +0.05(+0.18%)
May 18, 2011 26.96 27.18 26.96 27.15 12,196 +0.20(+0.74%)
May 17, 2011 26.65 26.96 26.62 26.95 8,926 +0.23(+0.86%)
May 16, 2011 26.91 27.28 26.72 26.72 208,318 -0.23(-0.85%)
May 13, 2011 27.34 27.34 26.82 26.95 35,029 -0.47(-1.71%)
May 12, 2011 27.22 27.45 27.22 27.42 24,424 +0.05(+0.18%)
May 11, 2011 27.65 27.77 27.19 27.37 9,937 -0.52(-1.86%)
May 10, 2011 27.60 27.92 27.60 27.89 28,433 +0.29(+1.05%)
May 09, 2011 27.43 27.60 27.40 27.60 32,223 +0.21(+0.75%)
May 06, 2011 27.69 27.87 27.36 27.39 11,039 -0.02(-0.06%)
May 05, 2011 27.55 27.64 27.30 27.41 18,300 -0.51(-1.83%)
May 04, 2011 28.17 28.18 27.83 27.92 14,179 -0.27(-0.95%)
May 03, 2011 28.23 28.36 28.06 28.19 26,895 -0.26(-0.91%)
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.