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

37.41 USD +0.17 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 25.50 25.57 25.50 25.57 2,100 -0.08(-0.31%)
Aug 28, 2003 25.60 25.65 25.60 25.65 2,900 +0.05(+0.20%)
Aug 27, 2003 25.35 25.60 25.35 25.60 2,200 +0.10(+0.39%)
Aug 26, 2003 25.36 25.54 25.35 25.50 8,400 +0.15(+0.59%)
Aug 25, 2003 25.50 25.55 25.35 25.35 9,200 -0.13(-0.51%)
Aug 22, 2003 25.50 25.58 25.41 25.48 9,800 -0.12(-0.47%)
Aug 21, 2003 25.50 25.61 25.47 25.60 11,200 +0.10(+0.39%)
Aug 20, 2003 25.50 25.53 25.46 25.50 5,800 +0.02(+0.08%)
Aug 19, 2003 25.33 25.49 25.33 25.48 13,100 +0.13(+0.51%)
Aug 18, 2003 25.31 25.45 25.30 25.35 2,000 +0.05(+0.20%)
Aug 15, 2003 25.21 25.30 25.21 25.30 4,300 +0.05(+0.20%)
Aug 14, 2003 25.10 25.25 25.10 25.25 13,000 -0.05(-0.20%)
Aug 13, 2003 25.43 25.43 25.30 25.30 4,600 -0.10(-0.39%)
Aug 12, 2003 25.21 25.50 25.21 25.40 6,200 +0.10(+0.40%)
Aug 11, 2003 25.16 25.33 25.10 25.30 14,200 +0.10(+0.40%)
Aug 08, 2003 25.12 25.30 25.11 25.20 3,100 +0.09(+0.36%)
Aug 07, 2003 25.06 25.18 25.06 25.11 700 +0.00(+0.00%)
Aug 06, 2003 25.26 25.27 25.07 25.11 10,400 -0.20(-0.79%)
Aug 05, 2003 25.40 25.44 25.31 25.31 4,500 -0.11(-0.43%)
Aug 04, 2003 25.46 25.50 25.42 25.42 6,100 -0.03(-0.12%)
Aug 01, 2003 25.43 25.53 25.43 25.45 3,400 +0.00(+0.00%)
Jul 31, 2003 25.55 25.65 25.45 25.45 5,200 -0.30(-1.17%)
Jul 30, 2003 25.56 25.75 25.55 25.75 4,200 +0.15(+0.59%)
Jul 29, 2003 25.75 25.75 25.56 25.60 3,200 -0.15(-0.58%)
Jul 28, 2003 25.75 25.84 25.75 25.75 3,300 +0.00(+0.00%)
Jul 25, 2003 25.75 25.80 25.75 25.75 2,400 +0.00(+0.00%)
Jul 24, 2003 25.90 25.93 25.65 25.75 7,700 -0.15(-0.58%)
Jul 23, 2003 25.90 25.90 25.85 25.90 5,800 +0.00(+0.00%)
Jul 22, 2003 25.90 25.94 25.90 25.90 5,700 +0.00(+0.00%)
Jul 21, 2003 25.90 25.90 25.90 25.90 2,100 +0.00(+0.00%)
Jul 18, 2003 25.91 25.95 25.90 25.90 3,700 -0.04(-0.15%)
Jul 17, 2003 26.00 26.00 25.92 25.94 900 -0.11(-0.42%)
Jul 16, 2003 25.92 26.10 25.90 26.05 5,200 +0.05(+0.19%)
Jul 15, 2003 26.01 26.10 26.00 26.00 2,500 +0.00(+0.00%)
Jul 14, 2003 25.91 26.09 25.91 26.00 2,100 +0.05(+0.19%)
Jul 11, 2003 26.05 26.05 25.90 25.95 3,000 -0.20(-0.76%)
Jul 10, 2003 26.00 26.28 26.00 26.15 1,500 +0.05(+0.19%)
Jul 09, 2003 26.21 26.21 26.05 26.10 800 -0.20(-0.76%)
Jul 08, 2003 26.00 26.30 25.96 26.30 11,200 -0.10(-0.38%)
Jul 07, 2003 26.28 26.49 26.28 26.40 7,000 +0.16(+0.61%)
Jul 03, 2003 25.80 26.25 25.80 26.24 3,400 +0.33(+1.27%)
Jul 02, 2003 25.79 25.95 25.79 25.91 5,100 +0.16(+0.62%)
Jul 01, 2003 25.80 25.80 25.75 25.75 300 -0.10(-0.39%)
Jun 30, 2003 25.68 25.85 25.58 25.85 7,800 +0.17(+0.66%)
Jun 27, 2003 25.80 25.80 25.68 25.68 3,800 -0.09(-0.35%)
Jun 26, 2003 25.60 25.77 25.60 25.77 2,800 +0.17(+0.66%)
Jun 25, 2003 25.69 25.74 25.60 25.60 4,800 -0.10(-0.39%)
Jun 24, 2003 25.55 25.70 25.42 25.70 11,900 +0.22(+0.86%)
Jun 23, 2003 25.80 25.80 25.45 25.48 10,600 -0.52(-2.00%)
Jun 20, 2003 26.00 26.02 25.90 26.00 3,400 -0.24(-0.91%)
Jun 19, 2003 26.30 26.30 26.10 26.24 8,100 +0.09(+0.34%)
Jun 18, 2003 26.00 26.15 26.00 26.15 1,400 -0.05(-0.19%)
Jun 17, 2003 26.06 26.35 26.06 26.20 2,000 +0.15(+0.58%)
Jun 16, 2003 26.00 26.35 26.00 26.05 6,800 -0.02(-0.08%)
Jun 13, 2003 25.93 26.09 25.92 26.07 5,100 +0.09(+0.35%)
Jun 12, 2003 25.95 26.00 25.80 25.98 6,200 -0.12(-0.46%)
Jun 11, 2003 25.85 26.10 25.70 26.10 8,300 -0.10(-0.38%)
Jun 10, 2003 26.10 26.20 26.10 26.20 5,500 +0.09(+0.34%)
Jun 09, 2003 26.12 26.20 26.11 26.11 10,600 -0.09(-0.34%)
Jun 06, 2003 26.45 26.45 26.15 26.20 2,800 -0.22(-0.83%)
Jun 05, 2003 26.20 26.50 26.20 26.42 8,800 +0.12(+0.46%)
Jun 04, 2003 26.15 26.30 26.11 26.30 4,400 +0.05(+0.19%)
Jun 03, 2003 25.90 26.25 25.90 26.25 7,400 +0.22(+0.85%)
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.