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

36.78 +0.07 (+0.19%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 26.60 26.65 26.44 26.45 2,051,249 +0.00(+0.00%)
Aug 27, 2020 26.45 26.45 26.45 0 -0.28(-1.03%)
Aug 26, 2020 26.54 26.75 26.52 26.73 1,610,487 +0.20(+0.77%)
Aug 25, 2020 26.64 26.64 26.38 26.52 1,293,726 +0.03(+0.10%)
Aug 24, 2020 26.54 26.54 26.38 26.50 4,618,819 +0.32(+1.22%)
Aug 21, 2020 26.04 26.18 26.01 26.18 1,620,673 -0.13(-0.51%)
Aug 20, 2020 26.12 26.34 26.08 26.31 1,744,962 -0.08(-0.30%)
Aug 19, 2020 26.60 26.64 26.36 26.39 2,062,106 -0.12(-0.44%)
Aug 18, 2020 26.60 26.63 26.41 26.51 2,036,071 -0.02(-0.07%)
Aug 17, 2020 26.46 26.55 26.44 26.52 1,782,731 +0.19(+0.71%)
Aug 14, 2020 26.30 26.37 26.26 26.34 1,882,573 -0.12(-0.47%)
Aug 13, 2020 26.55 26.62 26.40 26.46 3,655,091 -0.12(-0.43%)
Aug 12, 2020 26.52 26.68 26.49 26.58 2,446,677 +0.54(+2.08%)
Aug 11, 2020 26.39 26.41 26.03 26.04 8,638,546 +0.07(+0.27%)
Aug 10, 2020 25.89 25.98 25.83 25.96 2,018,360 +0.10(+0.38%)
Aug 07, 2020 25.75 25.87 25.71 25.87 1,848,935 -0.12(-0.44%)
Aug 06, 2020 25.84 26.01 25.79 25.98 2,031,064 +0.04(+0.17%)
Aug 05, 2020 25.97 26.08 25.89 25.94 5,291,936 +0.16(+0.62%)
Aug 04, 2020 25.52 25.78 25.50 25.78 2,740,115 +0.21(+0.83%)
Aug 03, 2020 25.39 25.59 25.32 25.56 2,003,661 +0.39(+1.55%)
Jul 31, 2020 25.50 25.52 24.98 25.17 3,336,746 -0.48(-1.87%)
Jul 30, 2020 25.41 25.68 25.21 25.65 2,454,193 -0.31(-1.20%)
Jul 29, 2020 25.84 26.03 25.78 25.96 1,625,524 +0.25(+0.97%)
Jul 28, 2020 25.73 25.84 25.69 25.72 2,546,511 -0.13(-0.52%)
Jul 27, 2020 25.73 25.88 25.72 25.85 1,759,535 +0.35(+1.36%)
Jul 24, 2020 25.49 25.56 25.42 25.50 2,245,610 -0.12(-0.45%)
Jul 23, 2020 25.79 25.87 25.55 25.62 2,339,298 -0.22(-0.86%)
Jul 22, 2020 25.73 25.86 25.72 25.84 1,184,519 +0.08(+0.31%)
Jul 21, 2020 25.82 25.92 25.74 25.76 1,578,322 +0.07(+0.28%)
Jul 20, 2020 25.55 25.70 25.49 25.69 1,267,302 +0.16(+0.63%)
Jul 17, 2020 25.47 25.56 25.40 25.53 1,703,023 +0.13(+0.52%)
Jul 16, 2020 25.40 25.50 25.35 25.40 2,270,268 -0.15(-0.59%)
Jul 15, 2020 25.63 25.72 25.48 25.55 3,702,958 +0.28(+1.09%)
Jul 14, 2020 24.93 25.30 24.92 25.27 4,001,263 +0.34(+1.35%)
Jul 13, 2020 25.22 25.37 24.89 24.93 2,123,017 -0.13(-0.53%)
Jul 10, 2020 24.92 25.09 24.84 25.07 2,657,360 +0.22(+0.89%)
Jul 09, 2020 25.08 25.12 24.67 24.84 2,229,220 -0.27(-1.06%)
Jul 08, 2020 24.93 25.12 24.87 25.11 2,383,926 +0.18(+0.71%)
Jul 07, 2020 25.05 25.16 24.92 24.93 1,522,598 -0.36(-1.41%)
Jul 06, 2020 25.24 25.31 25.16 25.29 2,010,689 +0.41(+1.64%)
Jul 02, 2020 24.97 25.08 24.84 24.88 1,894,385 +0.23(+0.94%)
Jul 01, 2020 24.53 24.71 24.51 24.65 3,314,926 +0.10(+0.40%)
Jun 30, 2020 24.37 24.63 24.36 24.55 2,654,448 -0.02(-0.07%)
Jun 29, 2020 24.49 24.60 24.33 24.57 9,499,318 +0.20(+0.84%)
Jun 26, 2020 24.66 24.68 24.33 24.36 1,811,698 -0.36(-1.47%)
Jun 25, 2020 24.42 24.74 24.30 24.73 2,603,168 +0.30(+1.24%)
Jun 24, 2020 24.76 24.81 24.33 24.43 2,338,430 -0.57(-2.28%)
Jun 23, 2020 25.16 25.21 24.99 25.00 2,358,114 +0.10(+0.39%)
Jun 22, 2020 24.76 24.94 24.68 24.90 3,914,385 +0.29(+1.17%)
Jun 19, 2020 24.99 24.99 24.57 24.61 2,597,464 -0.11(-0.46%)
Jun 18, 2020 24.65 24.82 24.63 24.72 1,363,282 -0.14(-0.57%)
Jun 17, 2020 24.96 24.98 24.77 24.86 3,442,202 +0.09(+0.35%)
Jun 16, 2020 24.98 25.01 24.52 24.78 2,699,120 +0.33(+1.33%)
Jun 15, 2020 23.88 24.50 23.81 24.45 3,720,766 +0.10(+0.40%)
Jun 12, 2020 24.58 24.65 24.03 24.35 6,273,858 +0.39(+1.61%)
Jun 11, 2020 24.67 24.72 23.91 23.97 3,840,143 -1.39(-5.48%)
Jun 10, 2020 25.50 25.56 25.25 25.36 3,058,097 -0.05(-0.21%)
Jun 09, 2020 25.29 25.49 25.24 25.41 4,939,891 -0.35(-1.37%)
Jun 08, 2020 25.57 25.76 25.41 25.76 4,510,769 +0.34(+1.35%)
Jun 05, 2020 25.44 25.60 25.37 25.42 3,169,003 +0.46(+1.83%)
Jun 04, 2020 24.93 25.10 24.87 24.96 3,581,480 -0.13(-0.53%)
Jun 03, 2020 24.85 25.16 24.82 25.09 4,943,725 +0.56(+2.29%)
Jun 02, 2020 24.43 24.56 24.38 24.53 4,397,205 +0.26(+1.09%)
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.