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, 2009 15.75 15.83 15.54 15.71 30,011 +0.11(+0.68%)
Sep 29, 2009 15.61 15.65 15.53 15.61 16,482 -0.13(-0.84%)
Sep 28, 2009 15.51 15.80 15.51 15.74 40,195 +0.26(+1.67%)
Sep 25, 2009 15.47 15.58 15.44 15.48 26,594 -0.13(-0.85%)
Sep 24, 2009 15.95 15.95 15.53 15.61 51,375 -0.21(-1.34%)
Sep 23, 2009 15.92 16.07 15.81 15.82 45,055 -0.09(-0.54%)
Sep 22, 2009 15.94 15.98 15.85 15.91 48,232 +0.27(+1.74%)
Sep 21, 2009 15.57 15.67 15.41 15.64 27,666 -0.27(-1.71%)
Sep 18, 2009 15.97 15.97 15.80 15.91 32,676 +0.06(+0.38%)
Sep 17, 2009 15.84 15.98 15.81 15.85 17,966 +0.08(+0.48%)
Sep 16, 2009 15.80 15.96 15.75 15.77 92,809 +0.16(+1.04%)
Sep 15, 2009 15.52 15.65 15.43 15.61 25,450 +0.05(+0.34%)
Sep 14, 2009 15.34 15.56 15.34 15.56 22,832 +0.04(+0.26%)
Sep 11, 2009 15.62 15.63 15.51 15.52 11,519 -0.05(-0.30%)
Sep 10, 2009 15.38 15.57 15.31 15.57 15,870 +0.19(+1.21%)
Sep 09, 2009 15.32 15.47 15.29 15.38 15,229 +0.15(+1.00%)
Sep 08, 2009 15.27 15.27 15.20 15.23 5,169 +0.28(+1.91%)
Sep 04, 2009 14.73 14.98 14.72 14.94 17,352 +0.25(+1.71%)
Sep 03, 2009 14.70 14.71 14.58 14.69 28,562 +0.12(+0.82%)
Sep 02, 2009 14.46 14.67 14.46 14.57 56,870 -0.01(-0.09%)
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.