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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 17.21 17.21 17.08 17.09 26,471 -0.30(-1.73%)
Sep 27, 2012 17.29 17.42 17.22 17.39 29,884 +0.26(+1.50%)
Sep 26, 2012 17.23 17.23 17.09 17.14 59,074 -0.15(-0.87%)
Sep 25, 2012 17.43 17.54 17.29 17.29 46,984 -0.14(-0.78%)
Sep 24, 2012 17.33 17.44 17.33 17.42 588,679 -0.06(-0.33%)
Sep 21, 2012 17.54 17.57 17.48 17.48 55,596 +0.02(+0.12%)
Sep 20, 2012 17.42 17.49 17.34 17.46 63,552 -0.14(-0.77%)
Sep 19, 2012 17.49 17.64 17.49 17.59 70,703 +0.08(+0.45%)
Sep 18, 2012 17.50 17.59 17.48 17.51 54,139 -0.03(-0.16%)
Sep 17, 2012 17.73 17.73 17.50 17.54 968,372 -0.17(-0.97%)
Sep 14, 2012 17.81 17.91 17.69 17.71 1,184,316 +0.11(+0.61%)
Sep 13, 2012 17.29 17.67 17.26 17.61 89,289 +0.34(+1.95%)
Sep 12, 2012 17.31 17.35 17.24 17.27 48,783 +0.06(+0.37%)
Sep 11, 2012 17.11 17.25 17.11 17.21 435,134 +0.23(+1.35%)
Sep 10, 2012 17.07 17.12 16.98 16.98 268,869 -0.15(-0.88%)
Sep 07, 2012 17.00 17.14 17.00 17.13 60,482 +0.22(+1.31%)
Sep 06, 2012 16.58 16.92 16.58 16.91 189,833 +0.44(+2.65%)
Sep 05, 2012 16.53 16.55 16.44 16.47 116,210 -0.04(-0.26%)
Sep 04, 2012 16.54 16.57 16.47 16.51 1,827,234 -0.09(-0.52%)
Aug 31, 2012 16.63 16.67 16.54 16.60 1,700,264 +0.14(+0.87%)
Aug 30, 2012 16.57 16.57 16.45 16.46 20,293 -0.22(-1.33%)
Aug 29, 2012 16.74 16.76 16.65 16.68 19,036 -0.04(-0.21%)
Aug 27, 2012 16.73 16.81 16.70 16.71 19,002 -0.04(-0.21%)
Aug 24, 2012 16.66 16.80 16.66 16.75 32,909 -0.01(-0.04%)
Aug 23, 2012 16.73 16.81 16.71 16.76 35,852 -0.09(-0.55%)
Aug 22, 2012 16.75 16.87 16.71 16.85 51,640 -0.00(-0.00%)
Aug 21, 2012 16.88 17.00 16.83 16.85 39,822 +0.06(+0.34%)
Aug 20, 2012 16.85 16.86 16.70 16.79 120,295 -0.10(-0.59%)
Aug 17, 2012 16.88 16.89 16.81 16.89 108,968 +0.08(+0.47%)
Aug 16, 2012 16.72 16.87 16.70 16.81 56,263 +0.16(+0.99%)
Aug 15, 2012 16.55 16.66 16.55 16.65 116,903 -0.01(-0.04%)
Aug 14, 2012 16.66 16.69 16.63 16.66 900,734 +0.05(+0.30%)
Aug 13, 2012 16.62 16.62 16.54 16.61 87,922 -0.06(-0.39%)
Aug 10, 2012 16.55 16.67 16.51 16.67 460,586 +0.08(+0.47%)
Aug 09, 2012 16.57 16.63 16.53 16.59 311,067 +0.04(+0.26%)
Aug 08, 2012 16.42 16.56 16.42 16.55 21,875 -0.01(-0.04%)
Aug 07, 2012 16.52 16.65 16.52 16.56 23,090 +0.18(+1.09%)
Aug 06, 2012 16.37 16.44 16.36 16.38 18,955 +0.11(+0.66%)
Aug 03, 2012 16.11 16.30 16.11 16.27 379,050 +0.47(+2.99%)
Aug 02, 2012 15.78 15.81 15.70 15.80 69,305 -0.28(-1.73%)
Aug 01, 2012 16.15 16.17 15.99 16.08 29,206 +0.04(+0.27%)
Jul 31, 2012 16.06 16.12 16.03 16.03 52,953 -0.03(-0.18%)
Jul 30, 2012 16.09 16.13 16.02 16.06 38,408 -0.04(-0.27%)
Jul 27, 2012 15.96 16.16 15.93 16.11 495,960 +0.32(+2.04%)
Jul 26, 2012 15.72 15.78 15.72 15.78 111,174 +0.39(+2.56%)
Jul 25, 2012 15.34 15.40 15.28 15.39 40,055 +0.12(+0.80%)
Jul 24, 2012 15.36 15.36 15.20 15.27 333,865 -0.14(-0.88%)
Jul 23, 2012 15.33 15.46 15.31 15.40 285,481 -0.36(-2.27%)
Jul 20, 2012 15.83 15.90 15.76 15.76 13,994 -0.33(-2.04%)
Jul 19, 2012 16.06 16.14 16.03 16.09 18,428 +0.16(+0.99%)
Jul 18, 2012 15.77 16.00 15.77 15.93 32,242 +0.09(+0.59%)
Jul 17, 2012 15.86 15.89 15.71 15.84 413,554 +0.05(+0.32%)
Jul 16, 2012 15.70 15.85 15.70 15.79 13,748 -0.01(-0.04%)
Jul 13, 2012 15.59 15.83 15.59 15.80 93,640 +0.19(+1.19%)
Jul 12, 2012 15.57 15.63 15.48 15.61 635,040 -0.16(-1.00%)
Jul 11, 2012 15.75 15.81 15.68 15.77 297,270 +0.07(+0.46%)
Jul 10, 2012 15.85 15.85 15.67 15.70 19,674 -0.11(-0.67%)
Jul 09, 2012 15.74 15.80 15.72 15.80 9,890 -0.04(-0.23%)
Jul 06, 2012 15.83 15.90 15.78 15.84 13,148 -0.21(-1.34%)
Jul 05, 2012 16.02 16.10 15.98 16.06 35,396 -0.20(-1.23%)
Jul 03, 2012 16.14 16.27 16.12 16.26 136,070 +0.16(+1.02%)
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.