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, 2018 26.71 26.72 26.61 26.61 588,515 -0.01(-0.03%)
Jul 30, 2018 26.72 26.73 26.60 26.62 287,988 -0.01(-0.03%)
Jul 27, 2018 26.67 26.72 26.57 26.63 438,460 +0.10(+0.39%)
Jul 26, 2018 26.59 26.62 26.53 26.53 444,511 -0.16(-0.61%)
Jul 25, 2018 26.47 26.69 26.38 26.69 514,807 +0.22(+0.84%)
Jul 24, 2018 26.53 26.59 26.42 26.47 366,995 +0.15(+0.55%)
Jul 23, 2018 26.36 26.36 26.27 26.32 370,585 -0.04(-0.15%)
Jul 20, 2018 26.27 26.38 26.23 26.36 330,696 +0.14(+0.54%)
Jul 19, 2018 26.15 26.27 26.12 26.22 498,410 -0.09(-0.36%)
Jul 18, 2018 26.24 26.33 26.20 26.31 418,686 +0.04(+0.15%)
Jul 17, 2018 26.15 26.30 26.15 26.27 530,173 +0.06(+0.25%)
Jul 16, 2018 26.22 26.26 26.18 26.21 347,106 -0.03(-0.10%)
Jul 13, 2018 26.15 26.24 26.10 26.24 332,314 +0.06(+0.23%)
Jul 12, 2018 26.09 26.18 26.05 26.18 398,209 +0.22(+0.86%)
Jul 11, 2018 26.13 26.19 25.91 25.95 2,587,162 -0.49(-1.85%)
Jul 10, 2018 26.39 26.45 26.36 26.44 556,200 +0.02(+0.06%)
Jul 09, 2018 26.39 26.42 26.32 26.42 413,662 +0.23(+0.88%)
Jul 06, 2018 26.07 26.21 26.03 26.19 284,364 +0.15(+0.59%)
Jul 05, 2018 26.06 26.06 25.95 26.04 499,705 +0.21(+0.80%)
Jul 03, 2018 25.83 25.83 25.83 0 +0.05(+0.20%)
Jul 02, 2018 25.68 25.78 25.64 25.78 704,368 -0.27(-1.05%)
Jun 29, 2018 26.16 26.03 26.06 2,380,071 +0.19(+0.73%)
Jun 28, 2018 25.75 25.88 25.69 25.87 374,487 +0.10(+0.38%)
Jun 27, 2018 26.06 26.12 25.76 25.77 446,852 -0.25(-0.97%)
Jun 26, 2018 26.04 26.07 25.93 26.02 425,326 +0.06(+0.23%)
Jun 25, 2018 26.16 26.16 25.90 25.96 941,287 -0.38(-1.43%)
Jun 22, 2018 26.38 26.44 26.27 26.34 382,913 +0.27(+1.05%)
Jun 21, 2018 26.18 26.18 26.03 26.06 495,059 -0.20(-0.75%)
Jun 20, 2018 26.32 26.32 26.20 26.26 1,214,289 +0.05(+0.20%)
Jun 19, 2018 26.10 26.21 26.03 26.21 622,069 -0.23(-0.88%)
Jun 18, 2018 26.36 26.46 26.33 26.44 539,164 -0.17(-0.64%)
Jun 15, 2018 27.28 26.54 26.61 403,676 -0.21(-0.79%)
Jun 14, 2018 26.87 26.94 26.81 26.82 1,014,014 -0.05(-0.19%)
Jun 13, 2018 26.93 26.96 26.77 26.88 675,829 +0.05(+0.19%)
Jun 12, 2018 26.98 26.98 26.79 26.82 3,438,397 -0.19(-0.72%)
Jun 11, 2018 26.93 27.06 26.92 27.02 376,176 +0.18(+0.66%)
Jun 08, 2018 26.81 26.87 26.72 26.84 227,759 +0.04(+0.16%)
Jun 07, 2018 26.97 26.97 26.75 26.80 343,970 -0.15(-0.56%)
Jun 06, 2018 26.95 26.95 397,929 +0.24(+0.91%)
Jun 05, 2018 26.75 26.76 26.63 26.71 451,118 -0.05(-0.19%)
Jun 04, 2018 26.84 26.85 26.72 26.76 321,864 +0.13(+0.51%)
Jun 01, 2018 26.62 26.65 26.54 26.62 459,349 +0.20(+0.77%)
May 31, 2018 26.48 26.52 26.29 26.42 661,041 -0.13(-0.51%)
May 30, 2018 26.41 26.59 26.34 26.56 950,049 +0.38(+1.45%)
May 29, 2018 26.33 26.39 26.10 26.18 566,589 -0.54(-2.03%)
May 25, 2018 26.72 26.72 26.72 0 -0.14(-0.52%)
May 24, 2018 26.90 26.92 26.72 26.86 285,712 -0.12(-0.44%)
May 23, 2018 26.90 26.98 26.82 26.98 414,577 -0.24(-0.87%)
May 22, 2018 27.29 27.30 27.17 27.21 370,107 -0.02(-0.06%)
May 21, 2018 27.20 27.23 27.16 27.23 451,048 +0.17(+0.62%)
May 18, 2018 27.07 27.08 27.01 27.06 295,168 -0.08(-0.28%)
May 17, 2018 27.12 27.19 27.08 27.14 294,666 +0.02(+0.06%)
May 16, 2018 27.06 27.15 27.04 27.12 431,641 +0.05(+0.17%)
May 15, 2018 27.05 27.13 26.97 27.07 597,567 -0.18(-0.66%)
May 14, 2018 27.32 27.35 27.24 27.25 363,636 +0.04(+0.15%)
May 11, 2018 27.24 27.27 27.20 27.21 522,522 +0.06(+0.22%)
May 10, 2018 27.06 27.15 27.02 27.15 366,185 +0.19(+0.69%)
May 09, 2018 26.88 27.00 26.87 26.97 635,144 +0.09(+0.32%)
May 08, 2018 26.82 26.88 26.75 26.88 518,708 -0.00(-0.00%)
May 07, 2018 26.88 26.98 26.86 26.88 314,481 +0.01(+0.03%)
May 04, 2018 26.64 26.93 26.61 26.88 413,515 +0.08(+0.28%)
May 03, 2018 26.80 26.85 26.60 26.80 524,421 +0.06(+0.22%)
May 02, 2018 26.86 26.92 26.72 26.74 486,136 -0.03(-0.13%)
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.