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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 20.84 20.89 20.76 20.82 63,447 -0.06(-0.31%)
Aug 30, 2016 20.96 20.98 20.86 20.88 73,571 -0.02(-0.11%)
Aug 29, 2016 20.84 20.95 20.82 20.91 63,968 +0.06(+0.27%)
Aug 26, 2016 21.01 21.21 20.79 20.85 82,216 -0.14(-0.68%)
Aug 25, 2016 20.99 21.04 20.97 21.00 64,539 -0.06(-0.30%)
Aug 24, 2016 21.15 21.15 21.04 21.06 42,153 -0.06(-0.30%)
Aug 23, 2016 21.16 21.23 21.12 21.12 37,202 +0.10(+0.46%)
Aug 22, 2016 20.98 21.04 20.93 21.03 99,750 +0.00(+0.00%)
Aug 19, 2016 20.94 21.05 20.93 21.03 54,544 -0.15(-0.72%)
Aug 18, 2016 21.07 21.18 21.07 21.18 32,525 +0.11(+0.53%)
Aug 17, 2016 21.01 21.11 20.92 21.07 74,594 -0.02(-0.08%)
Aug 16, 2016 21.09 21.15 21.08 21.08 28,620 -0.05(-0.23%)
Aug 15, 2016 21.10 21.20 21.10 21.13 65,954 +0.08(+0.38%)
Aug 12, 2016 21.12 21.12 21.03 21.05 33,347 -0.03(-0.15%)
Aug 11, 2016 21.02 21.12 21.02 21.08 58,182 +0.15(+0.72%)
Aug 10, 2016 21.00 21.00 20.92 20.93 28,248 +0.06(+0.27%)
Aug 09, 2016 20.80 20.92 20.80 20.88 529,628 +0.18(+0.89%)
Aug 08, 2016 20.66 20.71 20.66 20.69 38,099 +0.06(+0.28%)
Aug 05, 2016 20.55 20.64 20.55 20.63 73,752 +0.09(+0.46%)
Aug 04, 2016 20.49 20.55 20.48 20.54 109,367 +0.10(+0.51%)
Aug 03, 2016 20.36 20.44 20.34 20.44 124,865 -0.08(-0.39%)
Aug 02, 2016 20.60 20.60 20.44 20.52 75,026 -0.10(-0.46%)
Aug 01, 2016 20.66 20.70 20.58 20.61 216,489 -0.11(-0.54%)
Jul 29, 2016 20.68 20.76 20.64 20.72 76,313 +0.23(+1.13%)
Jul 28, 2016 20.48 20.53 20.42 20.49 52,605 +0.01(+0.04%)
Jul 27, 2016 20.54 20.55 20.38 20.48 63,735 +0.09(+0.43%)
Jul 26, 2016 20.44 20.47 20.36 20.40 118,591 +0.08(+0.39%)
Jul 25, 2016 20.36 20.37 20.28 20.32 83,546 -0.04(-0.20%)
Jul 22, 2016 20.40 20.40 20.31 20.36 63,362 +0.00(+0.00%)
Jul 21, 2016 20.36 20.43 20.30 20.36 101,533 -0.06(-0.27%)
Jul 20, 2016 20.35 20.44 20.33 20.41 113,078 +0.18(+0.87%)
Jul 19, 2016 20.23 20.28 20.21 20.24 79,939 -0.17(-0.82%)
Jul 18, 2016 20.33 20.44 20.33 20.40 58,590 +0.05(+0.24%)
Jul 15, 2016 20.42 20.42 20.31 20.36 142,281 -0.09(-0.43%)
Jul 14, 2016 20.46 20.51 20.43 20.44 28,624 +0.14(+0.71%)
Jul 13, 2016 20.36 20.40 20.26 20.30 58,278 +0.00(+0.00%)
Jul 12, 2016 20.30 20.36 20.28 20.30 1,883,734 +0.26(+1.32%)
Jul 11, 2016 19.99 20.10 19.99 20.04 89,474 +0.26(+1.29%)
Jul 08, 2016 19.72 19.80 19.70 19.78 80,926 +0.27(+1.39%)
Jul 07, 2016 19.63 19.70 19.45 19.51 72,379 -0.06(-0.33%)
Jul 06, 2016 19.43 19.58 19.29 19.57 71,218 -0.04(-0.22%)
Jul 05, 2016 19.73 19.81 19.58 19.62 83,119 -0.38(-1.90%)
Jul 01, 2016 19.97 20.00 20.00 20.00 56,722 +0.09(+0.44%)
Jun 30, 2016 19.77 19.94 19.69 19.91 101,208 +0.22(+1.14%)
Jun 29, 2016 19.62 19.73 19.56 19.69 104,153 +0.37(+1.90%)
Jun 28, 2016 19.24 19.33 19.16 19.32 745,618 +0.50(+2.67%)
Jun 27, 2016 18.86 18.86 18.62 18.82 262,151 -0.42(-2.16%)
Jun 24, 2016 19.27 19.69 19.23 19.23 387,313 -1.62(-7.77%)
Jun 23, 2016 20.72 20.86 20.61 20.85 65,552 +0.50(+2.47%)
Jun 22, 2016 20.46 20.51 20.35 20.35 56,494 -0.03(-0.16%)
Jun 21, 2016 20.39 20.52 20.30 20.38 193,310 +0.16(+0.79%)
Jun 20, 2016 20.32 20.36 20.22 20.22 96,828 +0.44(+2.22%)
Jun 17, 2016 19.65 19.82 19.61 19.78 366,459 +0.20(+1.00%)
Jun 16, 2016 19.34 19.60 19.20 19.59 106,546 +0.00(+0.00%)
Jun 15, 2016 19.60 19.73 19.57 19.59 96,481 +0.09(+0.48%)
Jun 14, 2016 19.54 19.61 19.39 19.49 110,323 -0.26(-1.31%)
Jun 13, 2016 19.77 19.94 19.72 19.75 119,106 -0.30(-1.49%)
Jun 10, 2016 20.24 20.24 20.00 20.05 41,018 -0.53(-2.60%)
Jun 09, 2016 20.58 20.64 20.55 20.58 854,439 -0.26(-1.25%)
Jun 08, 2016 20.91 20.92 20.83 20.84 41,796 +0.05(+0.23%)
Jun 07, 2016 20.77 20.84 20.77 20.80 57,505 +0.15(+0.72%)
Jun 06, 2016 20.58 20.67 20.58 20.65 66,088 +0.15(+0.73%)
Jun 03, 2016 20.39 20.50 20.32 20.50 74,086 +0.18(+0.89%)
Jun 02, 2016 20.20 20.34 20.20 20.32 70,968 +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.