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

35.97 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 36.38 36.46 36.13 36.21 2,225,702 -0.12(-0.33%)
Sep 29, 2021 36.50 36.55 36.29 36.33 4,197,560 -0.12(-0.33%)
Sep 28, 2021 36.73 36.73 36.33 36.45 3,333,690 -0.83(-2.23%)
Sep 27, 2021 37.22 37.32 37.15 37.28 1,111,114 -0.01(-0.03%)
Sep 24, 2021 37.26 37.36 37.22 37.29 2,734,071 -0.36(-0.96%)
Sep 23, 2021 37.51 37.71 37.51 37.65 836,403 +0.45(+1.21%)
Sep 22, 2021 37.15 37.47 37.15 37.20 1,806,273 +0.22(+0.59%)
Sep 21, 2021 37.13 37.17 36.92 36.98 1,532,626 +0.31(+0.85%)
Sep 20, 2021 36.56 36.74 36.35 36.67 1,661,408 -0.72(-1.93%)
Sep 17, 2021 37.65 37.70 37.27 37.39 915,784 -0.45(-1.19%)
Sep 16, 2021 37.76 37.86 37.65 37.84 1,084,866 -0.10(-0.26%)
Sep 15, 2021 37.80 37.95 37.72 37.94 940,332 +0.15(+0.40%)
Sep 14, 2021 38.06 38.06 37.76 37.79 1,960,352 -0.15(-0.40%)
Sep 13, 2021 38.00 38.00 37.79 37.94 822,347 +0.28(+0.74%)
Sep 10, 2021 37.99 37.99 37.64 37.66 1,069,793 -0.09(-0.24%)
Sep 09, 2021 37.78 37.92 37.70 37.75 1,482,111 -0.04(-0.11%)
Sep 08, 2021 37.95 37.99 37.72 37.79 999,825 -0.31(-0.81%)
Sep 07, 2021 38.16 38.19 38.09 38.10 902,826 -0.07(-0.18%)
Sep 03, 2021 38.03 38.21 37.98 38.17 815,843 +0.22(+0.58%)
Sep 02, 2021 37.90 38.01 37.88 37.95 739,432 +0.19(+0.50%)
Sep 01, 2021 37.73 37.87 37.69 37.76 1,047,598 +0.34(+0.91%)
Aug 31, 2021 37.52 37.54 37.40 37.42 910,538 -0.01(-0.03%)
Aug 30, 2021 37.43 37.47 37.38 37.43 699,951 -0.01(-0.03%)
Aug 27, 2021 37.08 37.46 37.07 37.44 727,744 +0.39(+1.05%)
Aug 26, 2021 37.15 37.19 37.01 37.05 999,136 -0.22(-0.59%)
Aug 25, 2021 37.18 37.30 37.13 37.27 640,325 +0.03(+0.08%)
Aug 24, 2021 37.13 37.29 37.10 37.24 803,970 +0.19(+0.51%)
Aug 23, 2021 36.89 37.10 36.89 37.05 991,892 +0.39(+1.06%)
Aug 20, 2021 36.39 36.66 36.36 36.66 725,630 +0.11(+0.30%)
Aug 19, 2021 36.47 36.63 36.41 36.55 1,371,014 -0.40(-1.08%)
Aug 18, 2021 37.07 37.21 36.93 36.95 984,166 -0.08(-0.22%)
Aug 17, 2021 37.05 37.12 36.86 37.03 1,116,359 -0.39(-1.04%)
Aug 16, 2021 37.32 37.44 37.22 37.42 955,027 -0.22(-0.58%)
Aug 13, 2021 37.55 37.64 37.50 37.64 1,141,308 +0.17(+0.45%)
Aug 12, 2021 37.45 37.48 37.35 37.47 1,609,192 -0.07(-0.19%)
Aug 11, 2021 37.49 37.56 37.43 37.54 1,167,101 +0.24(+0.64%)
Aug 10, 2021 37.23 37.31 37.22 37.30 1,272,165 +0.05(+0.13%)
Aug 09, 2021 37.28 37.30 37.20 37.25 736,221 -0.04(-0.11%)
Aug 06, 2021 37.35 37.36 37.22 37.29 948,291 -0.12(-0.32%)
Aug 05, 2021 37.40 37.47 37.37 37.41 813,364 +0.17(+0.46%)
Aug 04, 2021 37.36 37.42 37.23 37.24 1,418,754 -0.08(-0.21%)
Aug 03, 2021 37.22 37.32 37.05 37.32 1,394,418 +0.25(+0.67%)
Aug 02, 2021 37.18 37.24 37.01 37.07 1,303,342 +0.17(+0.46%)
Jul 30, 2021 36.94 37.06 36.80 36.90 1,135,359 -0.23(-0.62%)
Jul 29, 2021 37.16 37.21 37.12 37.13 925,795 +0.27(+0.73%)
Jul 28, 2021 36.70 36.90 36.62 36.86 1,911,810 +0.19(+0.52%)
Jul 27, 2021 36.63 36.68 36.47 36.67 4,142,711 -0.15(-0.41%)
Jul 26, 2021 36.67 36.83 36.66 36.82 812,933 +0.02(+0.05%)
Jul 23, 2021 36.76 36.84 36.69 36.80 1,361,307 +0.22(+0.60%)
Jul 22, 2021 36.68 36.68 36.46 36.58 1,301,262 +0.04(+0.11%)
Jul 21, 2021 36.18 36.54 36.18 36.54 1,359,858 +0.54(+1.50%)
Jul 20, 2021 35.62 36.06 35.57 36.00 2,038,041 +0.32(+0.90%)
Jul 19, 2021 35.80 35.81 35.50 35.68 5,493,406 -0.69(-1.90%)
Jul 16, 2021 36.65 36.66 36.31 36.37 928,054 -0.28(-0.76%)
Jul 15, 2021 36.68 36.77 36.51 36.65 4,509,694 -0.35(-0.95%)
Jul 14, 2021 37.12 37.12 36.94 37.00 2,599,537 +0.06(+0.16%)
Jul 13, 2021 37.02 37.05 36.88 36.94 1,889,910 -0.18(-0.48%)
Jul 12, 2021 37.00 37.13 36.94 37.12 4,871,399 +0.10(+0.27%)
Jul 09, 2021 36.77 37.02 36.73 37.02 5,177,116 +0.63(+1.73%)
Jul 08, 2021 36.31 36.46 36.17 36.39 1,438,124 -0.54(-1.46%)
Jul 07, 2021 36.92 36.99 36.72 36.93 3,718,376 +0.12(+0.33%)
Jul 06, 2021 37.05 37.06 36.65 36.81 2,144,669 -0.23(-0.62%)
Jul 02, 2021 36.96 37.04 36.82 37.04 893,198 +0.13(+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.