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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.92 20.00 19.81 20.00 298,567 +0.37(+1.89%)
Sep 29, 2015 19.62 19.66 19.52 19.63 129,056 -0.02(-0.08%)
Sep 28, 2015 19.89 19.89 19.62 19.65 243,855 -0.43(-2.12%)
Sep 25, 2015 20.22 20.22 20.00 20.07 77,930 +0.18(+0.91%)
Sep 24, 2015 19.81 19.92 19.68 19.89 162,297 -0.06(-0.28%)
Sep 23, 2015 20.04 20.10 19.88 19.95 111,321 -0.09(-0.43%)
Sep 22, 2015 20.14 20.14 19.92 20.04 66,601 -0.47(-2.31%)
Sep 21, 2015 20.60 20.62 20.45 20.51 75,876 -0.02(-0.12%)
Sep 18, 2015 20.72 20.75 20.53 20.53 145,751 -0.44(-2.11%)
Sep 17, 2015 20.83 21.15 20.83 20.98 174,604 +0.00(+0.00%)
Sep 16, 2015 20.76 20.98 20.76 20.98 282,869 +0.36(+1.72%)
Sep 15, 2015 20.52 20.64 20.47 20.62 74,754 +0.17(+0.81%)
Sep 14, 2015 20.52 20.52 20.41 20.45 61,378 -0.20(-0.96%)
Sep 11, 2015 20.54 20.65 20.47 20.65 65,701 +0.02(+0.08%)
Sep 10, 2015 20.63 20.74 20.54 20.64 1,605,637 +0.08(+0.38%)
Sep 09, 2015 20.92 20.94 20.53 20.56 80,075 -0.06(-0.31%)
Sep 08, 2015 20.56 20.63 20.47 20.62 55,942 +0.58(+2.88%)
Sep 04, 2015 20.19 20.04 20.04 20.04 147,647 -0.50(-2.42%)
Sep 03, 2015 20.53 20.69 20.47 20.54 82,774 +0.07(+0.35%)
Sep 02, 2015 20.51 20.55 20.29 20.47 183,310 +0.24(+1.21%)
Sep 01, 2015 20.44 20.44 20.16 20.22 65,258 -0.63(-3.03%)
Aug 31, 2015 20.88 20.91 20.76 20.86 137,918 -0.15(-0.71%)
Aug 28, 2015 20.86 21.01 20.86 21.01 137,305 -0.02(-0.11%)
Aug 27, 2015 20.84 21.07 20.84 21.03 499,362 +0.36(+1.76%)
Aug 26, 2015 20.64 20.79 20.26 20.67 124,927 +0.39(+1.91%)
Aug 25, 2015 20.48 20.95 20.24 20.28 209,739 +0.20(+0.98%)
Aug 24, 2015 20.32 20.40 19.49 20.08 183,319 -0.65(-3.12%)
Aug 21, 2015 21.16 21.22 20.71 20.73 290,388 -0.53(-2.49%)
Aug 20, 2015 21.55 21.55 21.24 21.26 106,231 -0.51(-2.36%)
Aug 19, 2015 21.80 21.88 21.64 21.77 142,467 -0.20(-0.90%)
Aug 18, 2015 21.97 22.02 21.92 21.97 97,844 -0.15(-0.68%)
Aug 17, 2015 22.01 22.12 21.94 22.12 62,266 -0.06(-0.28%)
Aug 14, 2015 22.10 22.18 22.05 22.18 25,238 +0.04(+0.18%)
Aug 13, 2015 22.14 22.18 22.07 22.14 64,455 -0.02(-0.11%)
Aug 12, 2015 22.04 22.17 21.92 22.17 95,113 -0.14(-0.64%)
Aug 11, 2015 22.43 22.44 22.21 22.31 573,012 -0.37(-1.64%)
Aug 10, 2015 22.53 22.69 22.48 22.68 127,647 +0.28(+1.27%)
Aug 07, 2015 22.34 22.40 22.30 22.40 156,401 -0.02(-0.11%)
Aug 06, 2015 22.55 22.55 22.37 22.42 65,881 -0.09(-0.41%)
Aug 05, 2015 22.55 22.60 22.48 22.51 55,904 +0.13(+0.59%)
Aug 04, 2015 22.41 22.48 22.34 22.38 101,258 +0.02(+0.07%)
Aug 03, 2015 22.49 22.49 22.29 22.36 105,951 -0.05(-0.21%)
Jul 31, 2015 22.57 22.57 22.39 22.41 97,612 +0.09(+0.39%)
Jul 30, 2015 22.29 22.33 22.16 22.33 102,439 -0.02(-0.11%)
Jul 29, 2015 22.21 22.39 22.21 22.35 59,105 +0.10(+0.46%)
Jul 28, 2015 22.17 22.28 22.05 22.25 118,407 +0.26(+1.19%)
Jul 27, 2015 22.16 22.16 21.96 21.99 72,020 -0.18(-0.82%)
Jul 24, 2015 22.36 22.36 22.14 22.17 197,083 -0.21(-0.95%)
Jul 23, 2015 22.52 22.52 22.37 22.38 56,103 -0.09(-0.39%)
Jul 22, 2015 22.38 22.49 22.38 22.47 150,844 -0.17(-0.73%)
Jul 21, 2015 22.63 22.68 22.58 22.63 54,820 -0.06(-0.28%)
Jul 20, 2015 22.66 22.73 22.65 22.70 69,875 +0.05(+0.21%)
Jul 17, 2015 22.73 22.73 22.63 22.65 72,102 -0.06(-0.24%)
Jul 16, 2015 22.74 22.75 22.67 22.70 45,498 +0.18(+0.81%)
Jul 15, 2015 22.60 22.60 22.47 22.52 328,523 -0.06(-0.25%)
Jul 14, 2015 22.47 22.61 22.47 22.58 75,145 +0.09(+0.42%)
Jul 13, 2015 22.51 22.51 22.40 22.48 80,937 +0.11(+0.49%)
Jul 10, 2015 22.13 22.37 22.13 22.37 832,218 +0.67(+3.09%)
Jul 09, 2015 21.83 21.92 21.65 21.70 180,392 +0.27(+1.25%)
Jul 08, 2015 21.54 21.54 21.38 21.43 56,802 -0.47(-2.13%)
Jul 07, 2015 21.74 21.90 21.50 21.90 93,222 -0.02(-0.11%)
Jul 06, 2015 21.92 22.11 21.80 21.92 131,324 -0.44(-1.98%)
Jul 02, 2015 22.37 22.36 22.36 22.36 212,986 +0.03(+0.14%)
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.