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

37.29 USD -0.36 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.90 26.00 25.84 25.95 60,946 +0.29(+1.13%)
Jul 28, 2016 25.64 25.71 25.57 25.66 42,012 +0.01(+0.04%)
Jul 27, 2016 25.72 25.73 25.52 25.65 50,901 +0.11(+0.43%)
Jul 26, 2016 25.59 25.63 25.49 25.54 94,710 +0.10(+0.39%)
Jul 25, 2016 25.49 25.51 25.39 25.44 66,722 -0.05(-0.20%)
Jul 22, 2016 25.55 25.55 25.43 25.49 50,603 +0.00(+0.00%)
Jul 21, 2016 25.50 25.58 25.42 25.49 81,087 -0.07(-0.27%)
Jul 20, 2016 25.48 25.59 25.45 25.56 90,307 +0.22(+0.87%)
Jul 19, 2016 25.33 25.39 25.30 25.34 63,842 -0.21(-0.82%)
Jul 18, 2016 25.46 25.60 25.46 25.55 46,792 +0.06(+0.24%)
Jul 15, 2016 25.57 25.57 25.43 25.49 113,630 -0.11(-0.43%)
Jul 14, 2016 25.62 25.68 25.58 25.60 22,860 +0.18(+0.71%)
Jul 13, 2016 25.50 25.55 25.37 25.42 46,543 +0.00(+0.00%)
Jul 12, 2016 25.42 25.50 25.39 25.42 1,504,398 +0.33(+1.32%)
Jul 11, 2016 25.03 25.17 25.03 25.09 71,457 +0.32(+1.29%)
Jul 08, 2016 24.70 24.79 24.67 24.77 64,630 +0.34(+1.39%)
Jul 07, 2016 24.58 24.67 24.35 24.43 57,804 -0.08(-0.33%)
Jul 06, 2016 24.33 24.52 24.15 24.51 56,877 -0.05(-0.22%)
Jul 05, 2016 24.71 24.80 24.52 24.56 66,381 -0.48(-1.90%)
Jul 01, 2016 25.01 25.04 25.04 25.04 45,300 +0.11(+0.44%)
Jun 30, 2016 24.75 24.96 24.66 24.93 80,828 +0.28(+1.14%)
Jun 29, 2016 24.57 24.71 24.49 24.65 83,180 +0.46(+1.90%)
Jun 28, 2016 24.09 24.20 23.99 24.19 595,470 +0.63(+2.67%)
Jun 27, 2016 23.62 23.62 23.32 23.56 209,361 -0.52(-2.16%)
Jun 24, 2016 24.13 24.66 24.08 24.08 309,318 -2.03(-7.77%)
Jun 23, 2016 25.94 26.12 25.81 26.11 52,352 +0.63(+2.47%)
Jun 22, 2016 25.62 25.68 25.48 25.48 45,118 -0.04(-0.16%)
Jun 21, 2016 25.53 25.69 25.42 25.52 154,383 +0.20(+0.79%)
Jun 20, 2016 25.45 25.49 25.32 25.32 77,330 +0.55(+2.22%)
Jun 17, 2016 24.60 24.82 24.55 24.77 292,664 -0.13(-0.52%)
Jun 16, 2016 24.59 24.92 24.41 24.90 83,806 +0.00(+0.00%)
Jun 15, 2016 24.92 25.08 24.88 24.90 75,889 +0.12(+0.48%)
Jun 14, 2016 24.84 24.93 24.65 24.78 86,777 -0.33(-1.31%)
Jun 13, 2016 25.13 25.35 25.08 25.11 93,685 -0.38(-1.49%)
Jun 10, 2016 25.73 25.73 25.43 25.49 32,264 -0.68(-2.60%)
Jun 09, 2016 26.17 26.24 26.13 26.17 672,073 -0.33(-1.25%)
Jun 08, 2016 26.58 26.60 26.48 26.50 32,876 +0.06(+0.23%)
Jun 07, 2016 26.41 26.50 26.41 26.44 45,232 +0.19(+0.72%)
Jun 06, 2016 26.16 26.28 26.16 26.25 51,983 +0.19(+0.73%)
Jun 03, 2016 25.92 26.06 25.84 26.06 58,274 +0.23(+0.89%)
Jun 02, 2016 25.68 25.86 25.68 25.83 55,821 +0.01(+0.04%)
Jun 01, 2016 25.70 25.86 25.68 25.82 69,838 -0.03(-0.12%)
May 31, 2016 25.98 26.07 25.76 25.85 57,078 -0.09(-0.35%)
May 27, 2016 25.96 25.94 25.94 25.94 44,400 -0.04(-0.15%)
May 26, 2016 26.04 26.04 25.91 25.98 46,622 +0.03(+0.12%)
May 25, 2016 25.79 25.96 25.79 25.95 69,328 +0.29(+1.13%)
May 24, 2016 25.46 25.69 25.46 25.66 102,182 +0.33(+1.30%)
May 23, 2016 25.30 25.41 25.30 25.33 62,577 -0.04(-0.16%)
May 20, 2016 25.44 25.45 25.36 25.37 35,102 +0.12(+0.48%)
May 19, 2016 25.25 25.26 25.12 25.25 51,828 -0.15(-0.59%)
May 18, 2016 25.42 25.66 25.31 25.40 69,962 -0.02(-0.08%)
May 17, 2016 25.55 25.61 25.40 25.42 177,149 -0.09(-0.35%)
May 16, 2016 25.28 25.54 25.28 25.51 106,338 +0.28(+1.11%)
May 13, 2016 25.28 25.37 25.16 25.23 83,958 -0.28(-1.10%)
May 12, 2016 25.53 25.58 25.43 25.51 71,463 -0.05(-0.20%)
May 11, 2016 25.53 25.67 25.51 25.56 69,402 -0.15(-0.58%)
May 10, 2016 25.57 25.73 25.57 25.71 934,410 +0.38(+1.50%)
May 09, 2016 25.39 25.41 25.33 25.33 61,602 -0.09(-0.35%)
May 06, 2016 25.26 25.45 25.25 25.42 63,529 +0.07(+0.28%)
May 05, 2016 25.41 25.50 25.30 25.35 75,112 -0.08(-0.33%)
May 04, 2016 25.51 25.51 25.37 25.43 69,465 -0.26(-0.99%)
May 03, 2016 25.90 25.90 25.67 25.69 78,567 -0.44(-1.68%)
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.