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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.62 33.72 33.49 33.58 1,247,579 -0.21(-0.62%)
Jul 29, 2021 33.82 33.86 33.78 33.79 1,017,302 +0.25(+0.73%)
Jul 28, 2021 33.40 33.59 33.33 33.54 2,100,776 +0.17(+0.52%)
Jul 27, 2021 33.34 33.38 33.19 33.37 4,552,183 -0.14(-0.41%)
Jul 26, 2021 33.37 33.52 33.36 33.51 893,284 +0.02(+0.05%)
Jul 23, 2021 33.45 33.53 33.39 33.49 1,495,860 +0.20(+0.60%)
Jul 22, 2021 33.38 33.38 33.18 33.29 1,429,880 +0.04(+0.11%)
Jul 21, 2021 32.93 33.25 32.93 33.25 1,494,268 +0.49(+1.50%)
Jul 20, 2021 32.42 32.81 32.37 32.76 2,239,484 +0.29(+0.90%)
Jul 19, 2021 32.58 32.59 32.31 32.47 6,036,382 -0.63(-1.90%)
Jul 16, 2021 33.35 33.36 33.04 33.10 1,019,784 -0.25(-0.76%)
Jul 15, 2021 33.38 33.46 33.23 33.35 4,955,439 -0.32(-0.95%)
Jul 14, 2021 33.78 33.78 33.61 33.67 2,856,479 +0.05(+0.16%)
Jul 13, 2021 33.69 33.72 33.56 33.62 2,076,711 -0.16(-0.48%)
Jul 12, 2021 33.67 33.79 33.62 33.78 5,352,895 +0.09(+0.27%)
Jul 09, 2021 33.46 33.69 33.43 33.69 5,688,830 +0.57(+1.73%)
Jul 08, 2021 33.04 33.18 32.92 33.12 1,580,270 -0.49(-1.46%)
Jul 07, 2021 33.60 33.66 33.42 33.61 4,085,906 +0.11(+0.33%)
Jul 06, 2021 33.72 33.73 33.35 33.50 2,356,651 -0.21(-0.62%)
Jul 02, 2021 33.64 33.71 33.51 33.71 981,483 +0.12(+0.35%)
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.