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

34.86 USD -0.36 (-1.02%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 28.69 28.71 28.10 28.32 2,966,000 -0.54(-1.87%)
Jul 30, 2020 28.59 28.89 28.36 28.86 2,181,507 -0.35(-1.20%)
Jul 29, 2020 29.07 29.28 29.00 29.21 1,444,912 +0.28(+0.97%)
Jul 28, 2020 28.95 29.08 28.90 28.93 2,263,568 -0.15(-0.52%)
Jul 27, 2020 28.95 29.12 28.93 29.08 1,564,033 +0.39(+1.36%)
Jul 24, 2020 28.68 28.75 28.60 28.69 1,996,100 -0.13(-0.45%)
Jul 23, 2020 29.01 29.10 28.74 28.82 2,079,378 -0.25(-0.86%)
Jul 22, 2020 28.95 29.09 28.94 29.07 1,052,907 +0.09(+0.31%)
Jul 21, 2020 29.05 29.16 28.96 28.98 1,402,955 +0.08(+0.28%)
Jul 20, 2020 28.74 28.91 28.68 28.90 1,126,492 +0.18(+0.63%)
Jul 17, 2020 28.65 28.75 28.57 28.72 1,513,800 +0.15(+0.53%)
Jul 16, 2020 28.58 28.69 28.52 28.57 2,018,018 -0.17(-0.59%)
Jul 15, 2020 28.83 28.94 28.67 28.74 3,291,522 +0.31(+1.09%)
Jul 14, 2020 28.05 28.46 28.04 28.43 3,556,682 +0.38(+1.35%)
Jul 13, 2020 28.37 28.54 28.00 28.05 1,887,128 -0.15(-0.53%)
Jul 10, 2020 28.03 28.23 27.95 28.20 2,362,100 +0.25(+0.89%)
Jul 09, 2020 28.21 28.26 27.75 27.95 1,981,531 -0.30(-1.06%)
Jul 08, 2020 28.05 28.26 27.98 28.25 2,119,048 +0.20(+0.71%)
Jul 07, 2020 28.18 28.30 28.03 28.05 1,353,422 -0.40(-1.41%)
Jul 06, 2020 28.39 28.47 28.30 28.45 1,787,281 +0.46(+1.64%)
Jul 02, 2020 28.09 28.22 27.95 27.99 1,683,900 +0.26(+0.94%)
Jul 01, 2020 27.60 27.80 27.57 27.73 2,946,604 +0.11(+0.40%)
Jun 30, 2020 27.42 27.71 27.41 27.62 2,359,512 -0.02(-0.07%)
Jun 29, 2020 27.55 27.67 27.37 27.64 8,443,846 +0.23(+0.84%)
Jun 26, 2020 27.74 27.76 27.37 27.41 1,610,400 -0.41(-1.47%)
Jun 25, 2020 27.47 27.83 27.33 27.82 2,313,930 +0.34(+1.24%)
Jun 24, 2020 27.85 27.91 27.37 27.48 2,078,607 -0.64(-2.28%)
Jun 23, 2020 28.30 28.36 28.11 28.12 2,096,104 +0.11(+0.39%)
Jun 22, 2020 27.85 28.06 27.76 28.01 3,479,457 +0.02(+0.07%)
Jun 19, 2020 28.42 28.42 27.94 27.99 2,283,700 -0.13(-0.46%)
Jun 18, 2020 28.04 28.23 28.01 28.12 1,198,603 -0.16(-0.57%)
Jun 17, 2020 28.39 28.41 28.17 28.28 3,026,397 +0.10(+0.35%)
Jun 16, 2020 28.41 28.45 27.89 28.18 2,373,077 +0.37(+1.33%)
Jun 15, 2020 27.16 27.87 27.08 27.81 3,271,312 +0.11(+0.40%)
Jun 12, 2020 27.96 28.04 27.33 27.70 5,516,000 +0.44(+1.61%)
Jun 11, 2020 28.06 28.12 27.20 27.26 3,376,268 -1.58(-5.48%)
Jun 10, 2020 29.00 29.07 28.72 28.84 2,688,691 -0.06(-0.21%)
Jun 09, 2020 28.76 28.99 28.71 28.90 4,343,171 -0.40(-1.37%)
Jun 08, 2020 29.08 29.30 28.90 29.30 3,965,885 +0.39(+1.35%)
Jun 05, 2020 28.94 29.12 28.86 28.91 2,786,200 +0.52(+1.83%)
Jun 04, 2020 28.35 28.55 28.29 28.39 3,148,851 -0.15(-0.53%)
Jun 03, 2020 28.26 28.61 28.23 28.54 4,346,542 +0.64(+2.29%)
Jun 02, 2020 27.79 27.93 27.74 27.90 3,866,039 +0.30(+1.09%)
Jun 01, 2020 27.20 27.60 27.16 27.60 3,651,110 +0.63(+2.34%)
May 29, 2020 27.00 27.03 26.69 26.97 2,879,600 -0.08(-0.30%)
May 28, 2020 27.17 27.34 27.04 27.05 2,434,287 +0.19(+0.71%)
May 27, 2020 26.89 26.89 26.54 26.86 7,297,577 +0.30(+1.13%)
May 26, 2020 26.60 26.69 26.53 26.56 3,621,483 +0.77(+2.99%)
May 22, 2020 25.74 25.80 25.62 25.79 1,067,300 -0.07(-0.27%)
May 21, 2020 26.09 26.12 25.77 25.86 2,407,434 -0.29(-1.11%)
May 20, 2020 26.10 26.27 26.05 26.15 1,918,527 +0.50(+1.95%)
May 19, 2020 25.80 25.91 25.64 25.65 4,699,145 -0.30(-1.16%)
May 18, 2020 25.58 26.00 25.57 25.95 1,904,037 +0.97(+3.88%)
May 15, 2020 24.89 25.04 24.80 24.98 2,336,500 +0.00(+0.00%)
May 14, 2020 24.61 24.98 24.43 24.98 4,997,105 -0.14(-0.56%)
May 13, 2020 25.51 25.51 25.01 25.12 3,222,696 -0.24(-0.95%)
May 12, 2020 25.81 25.82 25.36 25.36 11,960,898 -0.38(-1.48%)
May 11, 2020 25.56 25.79 25.54 25.74 3,284,522 +0.03(+0.12%)
May 08, 2020 25.61 25.75 25.58 25.71 1,308,500 +0.40(+1.58%)
May 07, 2020 25.30 25.44 25.20 25.31 1,596,944 +0.39(+1.57%)
May 06, 2020 25.28 25.30 24.92 24.92 3,006,108 -0.20(-0.80%)
May 05, 2020 25.20 25.32 25.05 25.12 2,924,194 +0.08(+0.32%)
May 04, 2020 24.87 25.04 24.74 25.04 3,962,120 -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.