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, 2011 15.06 15.22 14.97 14.97 145,270 -0.42(-2.76%)
Sep 29, 2011 15.59 15.59 15.20 15.39 32,684 +0.34(+2.26%)
Sep 28, 2011 15.49 15.52 15.05 15.05 29,051 -0.35(-2.30%)
Sep 27, 2011 15.52 15.70 15.37 15.41 48,033 +0.36(+2.40%)
Sep 26, 2011 14.79 15.05 14.55 15.05 111,754 +0.37(+2.51%)
Sep 23, 2011 14.56 14.72 14.52 14.68 138,298 +0.12(+0.83%)
Sep 22, 2011 14.66 14.74 14.37 14.56 446,907 -0.64(-4.24%)
Sep 21, 2011 15.56 15.63 15.20 15.20 26,463 -0.47(-3.03%)
Sep 20, 2011 15.71 15.84 15.57 15.68 32,076 -0.01(-0.05%)
Sep 19, 2011 15.59 15.70 15.48 15.68 260,258 -0.33(-2.08%)
Sep 16, 2011 16.22 16.26 16.00 16.02 109,649 -0.16(-0.96%)
Sep 15, 2011 16.00 16.18 16.00 16.17 17,668 +0.38(+2.38%)
Sep 14, 2011 15.61 15.96 15.43 15.80 175,973 +0.16(+1.04%)
Sep 13, 2011 15.39 15.70 15.39 15.64 351,583 +0.25(+1.61%)
Sep 12, 2011 15.21 15.39 15.05 15.39 38,923 -0.07(-0.46%)
Sep 09, 2011 15.71 15.72 15.40 15.46 28,398 -0.56(-3.49%)
Sep 08, 2011 16.10 16.24 16.01 16.02 24,587 -0.33(-2.04%)
Sep 07, 2011 16.07 16.35 16.07 16.35 10,896 +0.46(+2.90%)
Sep 06, 2011 15.63 15.89 15.58 15.89 12,814 -0.45(-2.77%)
Sep 02, 2011 16.38 16.49 16.34 16.34 5,698 -0.34(-2.04%)
Sep 01, 2011 16.77 16.89 16.68 16.68 36,626 -0.18(-1.05%)
Aug 31, 2011 16.90 16.96 16.86 16.86 62,509 +0.24(+1.45%)
Aug 30, 2011 16.44 16.62 16.39 16.62 17,145 -0.03(-0.17%)
Aug 29, 2011 16.43 16.68 16.38 16.65 21,434 +0.41(+2.53%)
Aug 26, 2011 15.82 16.29 15.78 16.24 13,941 +0.24(+1.52%)
Aug 25, 2011 16.31 16.31 15.98 15.99 20,602 -0.37(-2.26%)
Aug 24, 2011 16.22 16.36 16.21 16.36 11,961 +0.02(+0.13%)
Aug 23, 2011 15.96 16.34 15.96 16.34 13,403 +0.47(+2.99%)
Aug 22, 2011 15.97 16.02 15.87 15.87 26,524 +0.11(+0.67%)
Aug 19, 2011 15.85 16.03 15.76 15.76 23,551 -0.19(-1.20%)
Aug 18, 2011 16.17 16.19 15.49 15.95 32,877 -0.85(-5.06%)
Aug 17, 2011 16.90 16.97 16.70 16.80 14,927 +0.09(+0.55%)
Aug 16, 2011 16.63 16.82 16.55 16.71 23,062 -0.23(-1.38%)
Aug 15, 2011 16.60 16.95 16.60 16.95 50,386 +0.48(+2.92%)
Aug 12, 2011 16.51 16.64 16.44 16.46 106,854 +0.02(+0.12%)
Aug 11, 2011 15.70 16.45 15.68 16.44 35,721 +0.81(+5.17%)
Aug 10, 2011 16.00 16.04 15.64 15.64 35,144 -0.57(-3.49%)
Aug 09, 2011 16.04 16.21 15.46 16.20 71,127 +0.78(+5.08%)
Aug 08, 2011 16.04 16.04 15.42 15.42 21,283 -1.23(-7.38%)
Aug 05, 2011 16.89 16.89 16.12 16.65 72,515 +0.24(+1.47%)
Aug 04, 2011 17.20 17.28 16.41 16.41 221,925 -1.41(-7.91%)
Aug 03, 2011 17.70 17.82 17.46 17.82 10,745 +0.11(+0.64%)
Aug 02, 2011 18.01 18.05 17.70 17.70 34,038 -0.34(-1.89%)
Aug 01, 2011 18.41 18.41 18.04 18.04 12,051 -0.25(-1.35%)
Jul 29, 2011 18.25 18.47 18.23 18.29 49,514 -0.05(-0.27%)
Jul 28, 2011 18.45 18.61 18.34 18.34 14,446 -0.13(-0.69%)
Jul 27, 2011 18.71 18.71 18.39 18.47 22,507 -0.45(-2.36%)
Jul 26, 2011 18.84 18.99 18.73 18.91 74,774 +0.14(+0.75%)
Jul 25, 2011 18.76 18.89 18.56 18.77 25,545 -0.08(-0.45%)
Jul 22, 2011 18.88 18.89 18.86 18.86 33,521 -0.02(-0.08%)
Jul 21, 2011 18.75 18.92 18.72 18.87 18,828 +0.36(+1.92%)
Jul 20, 2011 18.47 18.57 18.45 18.52 10,813 +0.16(+0.85%)
Jul 19, 2011 18.30 18.36 18.25 18.36 16,466 +0.33(+1.81%)
Jul 18, 2011 18.08 18.08 17.88 18.04 29,382 -0.25(-1.38%)
Jul 15, 2011 18.32 18.32 18.16 18.29 11,595 +0.13(+0.72%)
Jul 14, 2011 18.30 18.48 18.13 18.16 39,817 -0.30(-1.65%)
Jul 13, 2011 18.56 18.63 18.38 18.46 676,127 +0.15(+0.81%)
Jul 12, 2011 18.23 18.38 18.18 18.31 20,890 -0.04(-0.19%)
Jul 11, 2011 18.46 18.46 18.28 18.35 18,451 -0.45(-2.40%)
Jul 08, 2011 18.84 18.84 18.69 18.80 20,366 -0.31(-1.64%)
Jul 07, 2011 19.06 19.11 18.96 19.11 78,284 +0.25(+1.34%)
Jul 06, 2011 18.91 18.98 18.86 18.86 54,067 -0.17(-0.89%)
Jul 05, 2011 19.08 19.16 18.98 19.03 79,161 -0.13(-0.70%)
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.