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

35.86 -0.04 (-0.11%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 33.69 33.77 33.46 33.54 2,403,120 -0.11(-0.33%)
Sep 29, 2021 33.81 33.85 33.61 33.65 4,532,161 -0.11(-0.33%)
Sep 28, 2021 34.02 34.02 33.65 33.76 3,599,429 -0.77(-2.23%)
Sep 27, 2021 34.47 34.56 34.41 34.53 1,199,684 -0.01(-0.03%)
Sep 24, 2021 34.51 34.60 34.47 34.54 2,952,012 -0.33(-0.96%)
Sep 23, 2021 34.74 34.93 34.74 34.87 903,075 +0.42(+1.21%)
Sep 22, 2021 34.41 34.70 34.41 34.45 1,950,257 +0.20(+0.60%)
Sep 21, 2021 34.39 34.43 34.19 34.25 1,654,796 +0.29(+0.85%)
Sep 20, 2021 33.86 34.03 33.67 33.96 1,793,844 -0.67(-1.93%)
Sep 17, 2021 34.87 34.92 34.52 34.63 988,784 -0.42(-1.19%)
Sep 16, 2021 34.97 35.06 34.87 35.05 1,171,344 -0.09(-0.26%)
Sep 15, 2021 35.01 35.15 34.94 35.14 1,015,289 +0.14(+0.40%)
Sep 14, 2021 35.25 35.25 34.97 35.00 2,116,618 -0.14(-0.40%)
Sep 13, 2021 35.19 35.19 35.00 35.14 887,899 +0.26(+0.74%)
Sep 10, 2021 35.19 35.19 34.86 34.88 1,155,069 -0.08(-0.24%)
Sep 09, 2021 34.99 35.12 34.91 34.96 1,600,255 -0.04(-0.11%)
Sep 08, 2021 35.15 35.19 34.93 35.00 1,079,524 -0.29(-0.81%)
Sep 07, 2021 35.34 35.37 35.28 35.29 974,793 -0.06(-0.18%)
Sep 03, 2021 35.22 35.38 35.18 35.35 880,876 +0.20(+0.58%)
Sep 02, 2021 35.10 35.20 35.09 35.15 798,374 +0.18(+0.50%)
Sep 01, 2021 34.94 35.07 34.91 34.97 1,131,105 +0.31(+0.91%)
Aug 31, 2021 34.75 34.77 34.63 34.66 983,120 -0.01(-0.03%)
Aug 30, 2021 34.67 34.70 34.62 34.67 755,746 -0.01(-0.03%)
Aug 27, 2021 34.34 34.69 34.33 34.68 785,754 +0.36(+1.05%)
Aug 26, 2021 34.41 34.44 34.27 34.31 1,078,780 -0.20(-0.59%)
Aug 25, 2021 34.44 34.54 34.39 34.52 691,367 +0.03(+0.08%)
Aug 24, 2021 34.39 34.54 34.36 34.49 868,057 +0.18(+0.51%)
Aug 23, 2021 34.17 34.36 34.17 34.31 1,070,959 +0.36(+1.06%)
Aug 20, 2021 33.70 33.95 33.68 33.95 783,472 +0.10(+0.30%)
Aug 19, 2021 33.78 33.93 33.72 33.85 1,480,302 -0.37(-1.08%)
Aug 18, 2021 34.33 34.46 34.20 34.22 1,062,617 -0.07(-0.22%)
Aug 17, 2021 34.31 34.38 34.14 34.30 1,205,347 -0.36(-1.04%)
Aug 16, 2021 34.56 34.68 34.47 34.66 1,031,155 -0.20(-0.58%)
Aug 13, 2021 34.78 34.86 34.73 34.86 1,232,285 +0.16(+0.45%)
Aug 12, 2021 34.69 34.71 34.59 34.70 1,737,466 -0.06(-0.19%)
Aug 11, 2021 34.72 34.79 34.67 34.77 1,260,134 +0.22(+0.64%)
Aug 10, 2021 34.48 34.56 34.47 34.55 1,373,573 +0.05(+0.13%)
Aug 09, 2021 34.53 34.55 34.45 34.50 794,907 -0.04(-0.11%)
Aug 06, 2021 34.59 34.60 34.47 34.54 1,023,882 -0.11(-0.32%)
Aug 05, 2021 34.64 34.70 34.61 34.65 878,199 +0.16(+0.46%)
Aug 04, 2021 34.60 34.66 34.48 34.49 1,531,847 -0.07(-0.21%)
Aug 03, 2021 34.47 34.56 34.31 34.56 1,505,571 +0.23(+0.67%)
Aug 02, 2021 34.44 34.49 34.28 34.33 1,407,235 +0.16(+0.46%)
Jul 30, 2021 34.21 34.32 34.09 34.18 1,225,862 -0.21(-0.62%)
Jul 29, 2021 34.42 34.46 34.38 34.39 999,593 +0.25(+0.73%)
Jul 28, 2021 33.99 34.18 33.92 34.14 2,064,206 +0.18(+0.52%)
Jul 27, 2021 33.93 33.97 33.78 33.96 4,472,940 -0.14(-0.41%)
Jul 26, 2021 33.96 34.11 33.95 34.10 877,734 +0.02(+0.05%)
Jul 23, 2021 34.05 34.12 33.98 34.08 1,469,821 +0.20(+0.60%)
Jul 22, 2021 33.97 33.97 33.76 33.88 1,404,989 +0.04(+0.11%)
Jul 21, 2021 33.51 33.84 33.51 33.84 1,468,256 +0.50(+1.50%)
Jul 20, 2021 32.99 33.40 32.94 33.34 2,200,500 +0.30(+0.90%)
Jul 19, 2021 33.16 33.17 32.88 33.05 5,931,303 -0.64(-1.90%)
Jul 16, 2021 33.94 33.95 33.63 33.68 1,002,032 -0.26(-0.76%)
Jul 15, 2021 33.97 34.05 33.81 33.94 4,869,176 -0.32(-0.95%)
Jul 14, 2021 34.38 34.38 34.21 34.27 2,806,754 +0.06(+0.16%)
Jul 13, 2021 34.29 34.32 34.16 34.21 2,040,561 -0.17(-0.48%)
Jul 12, 2021 34.27 34.39 34.21 34.38 5,259,714 +0.09(+0.27%)
Jul 09, 2021 34.06 34.29 34.02 34.29 5,589,801 +0.58(+1.73%)
Jul 08, 2021 33.63 33.76 33.50 33.70 1,552,761 -0.50(-1.46%)
Jul 07, 2021 34.19 34.26 34.01 34.20 4,014,780 +0.11(+0.33%)
Jul 06, 2021 34.31 34.32 33.94 34.09 2,315,627 -0.21(-0.62%)
Jul 02, 2021 34.23 34.31 34.10 34.31 964,397 +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.