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

36.09 USD +0.30 (+0.82%)
Streaming Delayed Price Updated: 1:11 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 36.94 37.06 36.80 36.90 1,135,359 -0.23(-0.62%)
Jul 29, 2021 37.16 37.21 37.12 37.13 925,795 +0.27(+0.73%)
Jul 28, 2021 36.70 36.90 36.62 36.86 1,911,810 +0.19(+0.52%)
Jul 27, 2021 36.63 36.68 36.47 36.67 4,142,711 -0.15(-0.41%)
Jul 26, 2021 36.67 36.83 36.66 36.82 812,933 +0.02(+0.05%)
Jul 23, 2021 36.76 36.84 36.69 36.80 1,361,307 +0.22(+0.60%)
Jul 22, 2021 36.68 36.68 36.46 36.58 1,301,262 +0.04(+0.11%)
Jul 21, 2021 36.18 36.54 36.18 36.54 1,359,858 +0.54(+1.50%)
Jul 20, 2021 35.62 36.06 35.57 36.00 2,038,041 +0.32(+0.90%)
Jul 19, 2021 35.80 35.81 35.50 35.68 5,493,406 -0.69(-1.90%)
Jul 16, 2021 36.65 36.66 36.31 36.37 928,054 -0.28(-0.76%)
Jul 15, 2021 36.68 36.77 36.51 36.65 4,509,694 -0.35(-0.95%)
Jul 14, 2021 37.12 37.12 36.94 37.00 2,599,537 +0.06(+0.16%)
Jul 13, 2021 37.02 37.05 36.88 36.94 1,889,910 -0.18(-0.48%)
Jul 12, 2021 37.00 37.13 36.94 37.12 4,871,399 +0.10(+0.27%)
Jul 09, 2021 36.77 37.02 36.73 37.02 5,177,116 +0.63(+1.73%)
Jul 08, 2021 36.31 36.46 36.17 36.39 1,438,124 -0.54(-1.46%)
Jul 07, 2021 36.92 36.99 36.72 36.93 3,718,376 +0.12(+0.33%)
Jul 06, 2021 37.05 37.06 36.65 36.81 2,144,669 -0.23(-0.62%)
Jul 02, 2021 36.96 37.04 36.82 37.04 893,198 +0.13(+0.35%)
Jul 01, 2021 36.79 36.91 36.72 36.91 2,240,416 +0.12(+0.33%)
Jun 30, 2021 36.78 36.88 36.67 36.79 1,651,957 -0.28(-0.76%)
Jun 29, 2021 37.11 37.11 37.00 37.07 1,083,501 -0.01(-0.03%)
Jun 28, 2021 37.20 37.20 37.01 37.08 1,663,671 -0.24(-0.64%)
Jun 25, 2021 37.31 37.32 37.22 37.32 628,489 +0.11(+0.30%)
Jun 24, 2021 37.14 37.21 37.10 37.21 1,555,411 +0.32(+0.87%)
Jun 23, 2021 37.04 37.08 36.83 36.89 1,196,855 -0.19(-0.51%)
Jun 22, 2021 36.94 37.16 36.86 37.08 1,085,011 -0.01(-0.03%)
Jun 21, 2021 36.73 37.09 36.68 37.09 1,067,204 +0.04(+0.11%)
Jun 18, 2021 37.17 37.25 37.01 37.05 1,445,651 -0.73(-1.93%)
Jun 17, 2021 37.83 37.90 37.61 37.78 1,548,236 -0.27(-0.71%)
Jun 16, 2021 38.32 38.38 37.92 38.05 1,450,584 -0.25(-0.65%)
Jun 15, 2021 38.34 38.36 38.24 38.30 8,205,380 -0.04(-0.10%)
Jun 14, 2021 38.26 38.34 38.21 38.34 985,043 +0.09(+0.24%)
Jun 11, 2021 38.23 38.27 38.13 38.25 760,985 +0.05(+0.13%)
Jun 10, 2021 38.10 38.24 38.07 38.20 896,184 +0.14(+0.37%)
Jun 09, 2021 38.21 38.21 38.03 38.06 4,364,060 -0.16(-0.42%)
Jun 08, 2021 38.30 38.30 38.14 38.22 716,569 -0.04(-0.10%)
Jun 07, 2021 38.23 38.26 38.15 38.26 971,533 +0.10(+0.26%)
Jun 04, 2021 38.06 38.16 38.03 38.16 755,566 +0.35(+0.93%)
Jun 03, 2021 37.81 37.85 37.68 37.81 1,161,569 -0.19(-0.50%)
Jun 02, 2021 37.95 38.04 37.89 38.00 809,558 +0.11(+0.29%)
Jun 01, 2021 38.04 38.04 37.83 37.89 1,835,719 +0.19(+0.50%)
May 28, 2021 37.70 37.82 37.68 37.70 1,089,504 +0.10(+0.27%)
May 27, 2021 37.57 37.64 37.48 37.60 1,212,643 +0.10(+0.27%)
May 26, 2021 37.47 37.55 37.43 37.50 1,079,831 +0.00(+0.00%)
May 25, 2021 37.61 37.63 37.42 37.50 1,069,264 +0.02(+0.05%)
May 24, 2021 37.35 37.53 37.32 37.48 950,879 +0.23(+0.62%)
May 21, 2021 37.33 37.34 37.12 37.25 1,106,953 +0.01(+0.03%)
May 20, 2021 36.97 37.28 36.96 37.24 1,169,232 +0.50(+1.36%)
May 19, 2021 36.61 36.89 36.42 36.74 3,650,129 -0.34(-0.92%)
May 18, 2021 37.22 37.25 37.07 37.08 1,032,123 +0.16(+0.43%)
May 17, 2021 36.79 36.94 36.74 36.92 1,047,733 -0.09(-0.24%)
May 14, 2021 36.73 37.04 36.72 37.01 929,239 +0.63(+1.73%)
May 13, 2021 36.14 36.46 36.13 36.38 2,281,564 +0.23(+0.64%)
May 12, 2021 36.52 36.67 36.07 36.15 2,031,041 -0.69(-1.87%)
May 11, 2021 36.64 36.90 36.55 36.84 2,725,430 -0.45(-1.21%)
May 10, 2021 37.59 37.62 37.26 37.29 931,388 -0.20(-0.53%)
May 07, 2021 37.14 37.50 37.08 37.49 954,946 +0.44(+1.19%)
May 06, 2021 36.81 37.05 36.67 37.05 1,170,034 +0.28(+0.76%)
May 05, 2021 36.72 36.84 36.59 36.77 1,107,866 +0.44(+1.21%)
May 04, 2021 36.43 36.52 36.11 36.33 1,506,555 -0.48(-1.30%)
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.