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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 25.95 25.97 25.42 25.62 3,278,631 -0.49(-1.87%)
Jul 30, 2020 25.86 26.14 25.66 26.11 2,411,448 -0.32(-1.20%)
Jul 29, 2020 26.30 26.49 26.24 26.42 1,597,213 +0.25(+0.97%)
Jul 28, 2020 26.19 26.30 26.14 26.17 2,502,159 -0.14(-0.52%)
Jul 27, 2020 26.19 26.34 26.18 26.31 1,728,889 +0.35(+1.36%)
Jul 24, 2020 25.95 26.01 25.87 25.95 2,206,499 -0.12(-0.45%)
Jul 23, 2020 26.24 26.33 26.00 26.07 2,298,554 -0.23(-0.86%)
Jul 22, 2020 26.19 26.32 26.18 26.30 1,163,888 +0.08(+0.31%)
Jul 21, 2020 26.28 26.38 26.20 26.22 1,550,833 +0.07(+0.28%)
Jul 20, 2020 26.00 26.15 25.95 26.14 1,245,229 +0.16(+0.63%)
Jul 17, 2020 25.92 26.01 25.85 25.98 1,673,362 +0.14(+0.53%)
Jul 16, 2020 25.85 25.95 25.80 25.85 2,230,727 -0.15(-0.59%)
Jul 15, 2020 26.08 26.18 25.94 26.00 3,638,465 +0.28(+1.09%)
Jul 14, 2020 25.38 25.75 25.36 25.72 3,931,574 +0.34(+1.35%)
Jul 13, 2020 25.66 25.82 25.33 25.38 2,086,040 -0.14(-0.53%)
Jul 10, 2020 25.36 25.54 25.28 25.51 2,611,077 +0.23(+0.89%)
Jul 09, 2020 25.52 25.57 25.10 25.28 2,190,394 -0.27(-1.06%)
Jul 08, 2020 25.38 25.56 25.31 25.56 2,342,406 +0.18(+0.71%)
Jul 07, 2020 25.49 25.60 25.36 25.38 1,496,079 -0.36(-1.41%)
Jul 06, 2020 25.68 25.76 25.60 25.74 1,975,669 +0.42(+1.64%)
Jul 02, 2020 25.41 25.53 25.28 25.32 1,861,391 +0.24(+0.94%)
Jul 01, 2020 24.97 25.15 24.94 25.09 3,257,190 +0.10(+0.40%)
Jun 30, 2020 24.81 25.07 24.80 24.99 2,608,216 -0.02(-0.07%)
Jun 29, 2020 24.92 25.03 24.76 25.00 9,333,870 +0.21(+0.84%)
Jun 26, 2020 25.09 25.11 24.76 24.80 1,780,144 -0.37(-1.47%)
Jun 25, 2020 24.85 25.18 24.73 25.17 2,557,829 +0.31(+1.24%)
Jun 24, 2020 25.19 25.25 24.76 24.86 2,297,702 -0.58(-2.28%)
Jun 23, 2020 25.60 25.66 25.43 25.44 2,317,043 +0.10(+0.39%)
Jun 22, 2020 25.19 25.38 25.11 25.34 3,846,209 +0.29(+1.18%)
Jun 19, 2020 25.43 25.43 25.00 25.04 2,552,252 -0.12(-0.46%)
Jun 18, 2020 25.09 25.26 25.06 25.16 1,339,552 -0.14(-0.57%)
Jun 17, 2020 25.40 25.42 25.21 25.30 3,382,286 +0.09(+0.35%)
Jun 16, 2020 25.42 25.46 24.96 25.21 2,652,139 +0.33(+1.33%)
Jun 15, 2020 24.30 24.94 24.23 24.88 3,656,002 +0.10(+0.40%)
Jun 12, 2020 25.02 25.09 24.45 24.79 6,164,654 +0.39(+1.61%)
Jun 11, 2020 25.11 25.16 24.34 24.39 3,773,300 -1.41(-5.48%)
Jun 10, 2020 25.95 26.01 25.70 25.81 3,004,868 -0.05(-0.21%)
Jun 09, 2020 25.73 25.94 25.69 25.86 4,853,906 -0.36(-1.37%)
Jun 08, 2020 26.02 26.22 25.86 26.22 4,432,253 +0.35(+1.35%)
Jun 05, 2020 25.89 26.06 25.82 25.87 3,113,843 +0.47(+1.83%)
Jun 04, 2020 25.37 25.54 25.31 25.40 3,519,140 -0.13(-0.53%)
Jun 03, 2020 25.29 25.60 25.26 25.54 4,857,674 +0.57(+2.29%)
Jun 02, 2020 24.87 25.00 24.82 24.96 4,320,666 +0.27(+1.09%)
Jun 01, 2020 24.34 24.70 24.30 24.70 4,080,462 +0.56(+2.34%)
May 29, 2020 24.16 24.19 23.88 24.13 3,218,227 -0.07(-0.30%)
May 28, 2020 24.31 24.46 24.19 24.20 2,720,547 +0.17(+0.71%)
May 27, 2020 24.06 24.06 23.75 24.03 8,155,736 +0.27(+1.13%)
May 26, 2020 23.80 23.88 23.74 23.77 4,047,351 +0.69(+2.99%)
May 22, 2020 23.03 23.09 22.92 23.08 1,192,809 -0.06(-0.27%)
May 21, 2020 23.34 23.38 23.06 23.14 2,690,536 -0.26(-1.11%)
May 20, 2020 23.35 23.51 23.31 23.40 2,144,136 +0.45(+1.95%)
May 19, 2020 23.09 23.18 22.94 22.95 5,251,741 -0.27(-1.16%)
May 18, 2020 22.89 23.27 22.88 23.22 2,127,942 +0.87(+3.88%)
May 15, 2020 22.27 22.41 22.19 22.35 2,611,261 +0.00(+0.00%)
May 14, 2020 22.02 22.35 21.86 22.35 5,584,740 -0.13(-0.56%)
May 13, 2020 22.83 22.83 22.38 22.48 3,601,669 -0.21(-0.95%)
May 12, 2020 23.09 23.10 22.69 22.69 13,367,441 -0.34(-1.48%)
May 11, 2020 22.87 23.08 22.85 23.03 3,670,765 +0.03(+0.12%)
May 08, 2020 22.92 23.04 22.88 23.00 1,462,373 +0.36(+1.58%)
May 07, 2020 22.64 22.76 22.55 22.65 1,784,736 +0.35(+1.56%)
May 06, 2020 22.62 22.63 22.30 22.30 3,359,611 -0.18(-0.80%)
May 05, 2020 22.55 22.65 22.41 22.48 3,268,065 +0.07(+0.32%)
May 04, 2020 22.25 22.41 22.14 22.41 4,428,046 -0.01(-0.04%)
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.