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

30.97 -0.05 (-0.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.07 22.12 21.98 22.05 59,919 -0.07(-0.31%)
Aug 30, 2016 22.19 22.22 22.09 22.11 69,480 -0.03(-0.11%)
Aug 29, 2016 22.07 22.18 22.05 22.14 60,411 +0.06(+0.27%)
Aug 26, 2016 22.25 22.46 22.01 22.08 77,644 -0.15(-0.68%)
Aug 25, 2016 22.22 22.28 22.21 22.23 60,950 -0.07(-0.30%)
Aug 24, 2016 22.39 22.39 22.27 22.30 39,809 -0.07(-0.30%)
Aug 23, 2016 22.40 22.48 22.36 22.37 35,133 +0.10(+0.46%)
Aug 22, 2016 22.22 22.28 22.16 22.27 94,202 +0.00(+0.00%)
Aug 19, 2016 22.17 22.29 22.16 22.27 51,511 -0.16(-0.72%)
Aug 18, 2016 22.31 22.43 22.31 22.43 30,717 +0.12(+0.53%)
Aug 17, 2016 22.25 22.35 22.15 22.31 70,446 -0.02(-0.08%)
Aug 16, 2016 22.33 22.39 22.33 22.33 27,028 -0.05(-0.23%)
Aug 15, 2016 22.34 22.44 22.34 22.38 62,286 +0.08(+0.38%)
Aug 12, 2016 22.36 22.36 22.27 22.29 31,492 -0.03(-0.15%)
Aug 11, 2016 22.26 22.37 22.26 22.33 54,946 +0.16(+0.72%)
Aug 10, 2016 22.23 22.24 22.15 22.16 26,677 +0.06(+0.27%)
Aug 09, 2016 22.03 22.15 22.03 22.11 500,175 +0.19(+0.89%)
Aug 08, 2016 21.88 21.93 21.88 21.91 35,980 +0.06(+0.28%)
Aug 05, 2016 21.76 21.86 21.76 21.85 69,651 +0.10(+0.46%)
Aug 04, 2016 21.70 21.76 21.68 21.75 103,285 +0.11(+0.51%)
Aug 03, 2016 21.56 21.64 21.53 21.64 117,921 -0.08(-0.39%)
Aug 02, 2016 21.82 21.82 21.65 21.72 70,854 -0.10(-0.47%)
Aug 01, 2016 21.88 21.92 21.79 21.83 204,450 -0.12(-0.54%)
Jul 29, 2016 21.90 21.99 21.85 21.94 72,069 +0.25(+1.13%)
Jul 28, 2016 21.68 21.74 21.62 21.70 49,679 +0.01(+0.04%)
Jul 27, 2016 21.75 21.76 21.58 21.69 60,191 +0.09(+0.43%)
Jul 26, 2016 21.64 21.67 21.56 21.60 111,996 +0.08(+0.39%)
Jul 25, 2016 21.56 21.57 21.47 21.51 78,900 -0.04(-0.20%)
Jul 22, 2016 21.61 21.61 21.51 21.56 59,838 +0.00(+0.00%)
Jul 21, 2016 21.56 21.63 21.50 21.56 95,886 -0.06(-0.27%)
Jul 20, 2016 21.55 21.64 21.52 21.61 106,789 +0.19(+0.87%)
Jul 19, 2016 21.42 21.47 21.39 21.43 75,494 -0.18(-0.82%)
Jul 18, 2016 21.53 21.65 21.53 21.61 55,332 +0.05(+0.24%)
Jul 15, 2016 21.62 21.62 21.50 21.56 134,369 -0.09(-0.43%)
Jul 14, 2016 21.67 21.72 21.63 21.65 27,032 +0.15(+0.71%)
Jul 13, 2016 21.56 21.61 21.45 21.50 55,037 +0.00(+0.00%)
Jul 12, 2016 21.50 21.56 21.47 21.50 1,778,978 +0.28(+1.32%)
Jul 11, 2016 21.17 21.29 21.17 21.22 84,499 +0.27(+1.29%)
Jul 08, 2016 20.88 20.97 20.86 20.95 76,426 +0.29(+1.39%)
Jul 07, 2016 20.79 20.86 20.59 20.66 68,354 -0.07(-0.33%)
Jul 06, 2016 20.57 20.74 20.42 20.73 67,258 -0.05(-0.22%)
Jul 05, 2016 20.90 20.97 20.74 20.77 78,496 -0.40(-1.90%)
Jul 01, 2016 21.15 21.18 21.18 21.18 53,568 +0.09(+0.44%)
Jun 30, 2016 20.93 21.11 20.85 21.08 95,580 +0.24(+1.14%)
Jun 29, 2016 20.78 20.89 20.71 20.85 98,361 +0.39(+1.90%)
Jun 28, 2016 20.37 20.46 20.29 20.46 704,154 +0.53(+2.67%)
Jun 27, 2016 19.97 19.97 19.72 19.92 247,573 -0.44(-2.16%)
Jun 24, 2016 20.41 20.85 20.36 20.36 365,774 -1.72(-7.77%)
Jun 23, 2016 21.94 22.09 21.83 22.08 61,907 +0.53(+2.47%)
Jun 22, 2016 21.66 21.72 21.55 21.55 53,352 -0.03(-0.16%)
Jun 21, 2016 21.59 21.72 21.50 21.58 182,560 +0.17(+0.79%)
Jun 20, 2016 21.52 21.56 21.41 21.41 91,444 +0.47(+2.22%)
Jun 17, 2016 20.80 20.99 20.76 20.95 346,080 +0.21(+1.00%)
Jun 16, 2016 20.48 20.76 20.33 20.74 100,622 +0.00(+0.00%)
Jun 15, 2016 20.76 20.89 20.73 20.74 91,116 +0.10(+0.48%)
Jun 14, 2016 20.69 20.76 20.53 20.64 104,189 -0.27(-1.31%)
Jun 13, 2016 20.93 21.11 20.89 20.91 112,483 -0.32(-1.49%)
Jun 10, 2016 21.43 21.43 21.18 21.23 38,738 -0.57(-2.60%)
Jun 09, 2016 21.80 21.85 21.76 21.80 806,932 -0.27(-1.25%)
Jun 08, 2016 22.14 22.15 22.05 22.07 39,472 +0.05(+0.23%)
Jun 07, 2016 22.00 22.07 22.00 22.02 54,308 +0.16(+0.72%)
Jun 06, 2016 21.79 21.89 21.79 21.86 62,413 +0.16(+0.73%)
Jun 03, 2016 21.59 21.70 21.52 21.70 69,967 +0.19(+0.89%)
Jun 02, 2016 21.39 21.54 21.39 21.51 67,022 +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.