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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 33.11 33.18 32.88 32.95 2,445,693 -0.11(-0.33%)
Sep 29, 2021 33.22 33.26 33.03 33.06 4,612,453 -0.11(-0.33%)
Sep 28, 2021 33.43 33.43 33.07 33.17 3,663,197 -0.76(-2.23%)
Sep 27, 2021 33.87 33.96 33.81 33.93 1,220,938 -0.01(-0.03%)
Sep 24, 2021 33.91 34.00 33.87 33.94 3,004,310 -0.33(-0.96%)
Sep 23, 2021 34.14 34.32 34.14 34.26 919,074 +0.41(+1.21%)
Sep 22, 2021 33.81 34.10 33.81 33.85 1,984,807 +0.20(+0.59%)
Sep 21, 2021 33.79 33.83 33.60 33.65 1,684,113 +0.28(+0.85%)
Sep 20, 2021 33.27 33.44 33.08 33.37 1,825,624 -0.66(-1.93%)
Sep 17, 2021 34.26 34.31 33.92 34.03 1,006,301 -0.41(-1.19%)
Sep 16, 2021 34.36 34.45 34.26 34.44 1,192,095 -0.09(-0.26%)
Sep 15, 2021 34.40 34.54 34.33 34.53 1,033,275 +0.14(+0.40%)
Sep 14, 2021 34.64 34.64 34.36 34.39 2,154,116 -0.14(-0.40%)
Sep 13, 2021 34.58 34.58 34.39 34.53 903,629 +0.25(+0.74%)
Sep 10, 2021 34.57 34.57 34.25 34.27 1,175,533 -0.08(-0.24%)
Sep 09, 2021 34.38 34.50 34.30 34.35 1,628,605 -0.04(-0.11%)
Sep 08, 2021 34.54 34.57 34.32 34.39 1,098,649 -0.28(-0.81%)
Sep 07, 2021 34.73 34.75 34.66 34.67 992,062 -0.06(-0.18%)
Sep 03, 2021 34.61 34.77 34.56 34.74 896,482 +0.20(+0.58%)
Sep 02, 2021 34.49 34.59 34.48 34.54 812,518 +0.17(+0.50%)
Sep 01, 2021 34.34 34.46 34.30 34.36 1,151,144 +0.31(+0.91%)
Aug 31, 2021 34.15 34.16 34.03 34.05 1,000,537 -0.01(-0.03%)
Aug 30, 2021 34.06 34.10 34.02 34.06 769,135 -0.01(-0.03%)
Aug 27, 2021 33.74 34.09 33.73 34.07 799,675 +0.35(+1.05%)
Aug 26, 2021 33.81 33.84 33.68 33.72 1,097,892 -0.20(-0.59%)
Aug 25, 2021 33.84 33.94 33.79 33.92 703,615 +0.03(+0.08%)
Aug 24, 2021 33.79 33.94 33.76 33.89 883,435 +0.17(+0.51%)
Aug 23, 2021 33.57 33.76 33.57 33.72 1,089,932 +0.35(+1.06%)
Aug 20, 2021 33.12 33.36 33.09 33.36 797,352 +0.10(+0.30%)
Aug 19, 2021 33.19 33.34 33.13 33.26 1,506,527 -0.36(-1.08%)
Aug 18, 2021 33.74 33.86 33.61 33.63 1,081,442 -0.07(-0.22%)
Aug 17, 2021 33.72 33.78 33.54 33.70 1,226,701 -0.35(-1.04%)
Aug 16, 2021 33.96 34.07 33.87 34.05 1,049,423 -0.20(-0.58%)
Aug 13, 2021 34.17 34.25 34.13 34.25 1,254,116 +0.15(+0.45%)
Aug 12, 2021 34.08 34.11 33.99 34.10 1,768,247 -0.06(-0.19%)
Aug 11, 2021 34.12 34.18 34.06 34.16 1,282,459 +0.22(+0.64%)
Aug 10, 2021 33.88 33.95 33.87 33.94 1,397,907 +0.05(+0.13%)
Aug 09, 2021 33.93 33.94 33.85 33.90 808,990 -0.04(-0.11%)
Aug 06, 2021 33.99 34.00 33.87 33.94 1,042,021 -0.11(-0.32%)
Aug 05, 2021 34.04 34.10 34.01 34.04 893,758 +0.15(+0.46%)
Aug 04, 2021 34.00 34.05 33.88 33.89 1,558,985 -0.07(-0.21%)
Aug 03, 2021 33.87 33.96 33.72 33.96 1,532,244 +0.23(+0.67%)
Aug 02, 2021 33.84 33.89 33.69 33.74 1,432,166 +0.15(+0.46%)
Jul 30, 2021 33.62 33.72 33.49 33.58 1,247,579 -0.21(-0.62%)
Jul 29, 2021 33.82 33.86 33.78 33.79 1,017,302 +0.25(+0.73%)
Jul 28, 2021 33.40 33.59 33.33 33.54 2,100,776 +0.17(+0.52%)
Jul 27, 2021 33.34 33.38 33.19 33.37 4,552,183 -0.14(-0.41%)
Jul 26, 2021 33.37 33.52 33.36 33.51 893,284 +0.02(+0.05%)
Jul 23, 2021 33.45 33.53 33.39 33.49 1,495,860 +0.20(+0.60%)
Jul 22, 2021 33.38 33.38 33.18 33.29 1,429,880 +0.04(+0.11%)
Jul 21, 2021 32.93 33.25 32.93 33.25 1,494,268 +0.49(+1.50%)
Jul 20, 2021 32.42 32.81 32.37 32.76 2,239,484 +0.29(+0.90%)
Jul 19, 2021 32.58 32.59 32.31 32.47 6,036,382 -0.63(-1.90%)
Jul 16, 2021 33.35 33.36 33.04 33.10 1,019,784 -0.25(-0.76%)
Jul 15, 2021 33.38 33.46 33.23 33.35 4,955,439 -0.32(-0.95%)
Jul 14, 2021 33.78 33.78 33.61 33.67 2,856,479 +0.05(+0.16%)
Jul 13, 2021 33.69 33.72 33.56 33.62 2,076,711 -0.16(-0.48%)
Jul 12, 2021 33.67 33.79 33.62 33.78 5,352,895 +0.09(+0.27%)
Jul 09, 2021 33.46 33.69 33.43 33.69 5,688,830 +0.57(+1.73%)
Jul 08, 2021 33.04 33.18 32.92 33.12 1,580,270 -0.49(-1.46%)
Jul 07, 2021 33.60 33.66 33.42 33.61 4,085,906 +0.11(+0.33%)
Jul 06, 2021 33.72 33.73 33.35 33.50 2,356,651 -0.21(-0.62%)
Jul 02, 2021 33.64 33.71 33.51 33.71 981,483 +0.12(+0.35%)
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.