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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 17.26 17.26 17.19 17.19 9,270 -0.01(-0.04%)
Sep 29, 2003 17.19 17.19 17.19 17.19 441 -0.09(-0.51%)
Sep 26, 2003 17.19 17.28 17.18 17.28 5,738 +0.05(+0.32%)
Sep 25, 2003 17.20 17.28 17.18 17.23 13,390 +0.03(+0.16%)
Sep 24, 2003 17.20 17.26 17.20 17.20 3,384 -0.06(-0.35%)
Sep 23, 2003 17.16 17.26 17.16 17.26 6,916 +0.01(+0.08%)
Sep 22, 2003 17.30 17.37 17.25 17.25 11,330 -0.08(-0.47%)
Sep 19, 2003 17.43 17.43 17.23 17.33 30,165 -0.10(-0.55%)
Sep 18, 2003 17.36 17.47 17.36 17.42 12,802 -0.04(-0.23%)
Sep 17, 2003 17.25 17.47 17.19 17.47 8,976 +0.28(+1.62%)
Sep 16, 2003 17.19 17.22 17.19 17.19 1,177 +0.03(+0.16%)
Sep 15, 2003 17.17 17.25 17.14 17.16 7,357 -0.08(-0.47%)
Sep 12, 2003 17.16 17.24 17.13 17.24 7,063 +0.05(+0.28%)
Sep 11, 2003 17.23 17.23 17.13 17.19 6,033 -0.32(-1.82%)
Sep 10, 2003 17.50 17.51 17.47 17.51 2,795 +0.01(+0.04%)
Sep 09, 2003 17.35 17.53 17.35 17.51 8,387 +0.12(+0.66%)
Sep 08, 2003 17.50 17.50 17.39 17.39 5,591 -0.07(-0.39%)
Sep 05, 2003 17.35 17.49 17.35 17.46 8,976 +0.13(+0.74%)
Sep 04, 2003 17.30 17.37 17.30 17.33 6,033 -0.10(-0.58%)
Sep 03, 2003 17.40 17.47 17.40 17.43 2,501 +0.03(+0.20%)
Sep 02, 2003 17.38 17.42 17.34 17.40 4,855 +0.02(+0.12%)
Aug 29, 2003 17.33 17.38 17.33 17.38 3,090 -0.05(-0.31%)
Aug 28, 2003 17.40 17.43 17.40 17.43 4,267 +0.03(+0.20%)
Aug 27, 2003 17.23 17.40 17.23 17.40 3,237 +0.07(+0.39%)
Aug 26, 2003 17.23 17.36 17.23 17.33 12,360 +0.10(+0.59%)
Aug 25, 2003 17.33 17.36 17.23 17.23 13,537 -0.09(-0.51%)
Aug 22, 2003 17.33 17.38 17.27 17.32 14,420 -0.08(-0.47%)
Aug 21, 2003 17.33 17.40 17.31 17.40 16,480 +0.07(+0.39%)
Aug 20, 2003 17.33 17.35 17.30 17.33 8,534 +0.01(+0.08%)
Aug 19, 2003 17.21 17.32 17.21 17.32 19,276 +0.09(+0.51%)
Aug 18, 2003 17.20 17.30 17.19 17.23 2,943 +0.03(+0.20%)
Aug 15, 2003 17.13 17.19 17.13 17.19 6,327 +0.03(+0.20%)
Aug 14, 2003 17.06 17.16 17.06 17.16 19,129 -0.03(-0.20%)
Aug 13, 2003 17.28 17.28 17.19 17.19 6,768 -0.07(-0.39%)
Aug 12, 2003 17.13 17.33 17.13 17.26 9,123 +0.07(+0.40%)
Aug 11, 2003 17.10 17.21 17.06 17.19 20,895 +0.07(+0.40%)
Aug 08, 2003 17.07 17.19 17.06 17.13 4,561 +0.06(+0.36%)
Aug 07, 2003 17.03 17.11 17.03 17.06 1,030 +0.00(+0.00%)
Aug 06, 2003 17.17 17.17 17.04 17.06 15,303 -0.14(-0.79%)
Aug 05, 2003 17.26 17.29 17.20 17.20 6,621 -0.07(-0.43%)
Aug 04, 2003 17.30 17.33 17.27 17.27 8,976 -0.02(-0.12%)
Aug 01, 2003 17.28 17.35 17.28 17.30 5,003 +0.00(+0.00%)
Jul 31, 2003 17.36 17.43 17.30 17.30 7,651 -0.20(-1.16%)
Jul 30, 2003 17.37 17.50 17.36 17.50 6,180 +0.10(+0.59%)
Jul 29, 2003 17.50 17.50 17.37 17.40 4,708 -0.10(-0.58%)
Jul 28, 2003 17.50 17.56 17.50 17.50 4,855 +0.00(+0.00%)
Jul 25, 2003 17.50 17.53 17.50 17.50 3,531 +0.00(+0.00%)
Jul 24, 2003 17.60 17.62 17.43 17.50 11,330 -0.10(-0.58%)
Jul 23, 2003 17.60 17.60 17.57 17.60 8,534 +0.00(+0.00%)
Jul 22, 2003 17.60 17.63 17.60 17.60 8,387 +0.00(+0.00%)
Jul 21, 2003 17.60 17.60 17.60 17.60 3,090 +0.00(+0.00%)
Jul 18, 2003 17.61 17.64 17.60 17.60 5,444 -0.03(-0.15%)
Jul 17, 2003 17.67 17.67 17.61 17.63 1,324 -0.07(-0.42%)
Jul 16, 2003 17.61 17.74 17.60 17.70 7,651 +0.03(+0.19%)
Jul 15, 2003 17.68 17.74 17.67 17.67 3,678 +0.00(+0.00%)
Jul 14, 2003 17.61 17.73 17.61 17.67 3,090 +0.03(+0.19%)
Jul 11, 2003 17.70 17.70 17.60 17.64 4,414 -0.14(-0.76%)
Jul 10, 2003 17.67 17.86 17.67 17.77 2,207 +0.03(+0.19%)
Jul 09, 2003 17.81 17.81 17.70 17.74 1,177 -0.14(-0.76%)
Jul 08, 2003 17.67 17.87 17.64 17.87 16,480 -0.07(-0.38%)
Jul 07, 2003 17.86 18.00 17.86 17.94 10,300 +0.11(+0.61%)
Jul 03, 2003 17.53 17.84 17.53 17.83 5,003 +0.22(+1.27%)
Jul 02, 2003 17.53 17.64 17.53 17.61 7,504 +0.11(+0.62%)
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.