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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.29 32.45 32.29 32.30 1,576,007 -0.09(-0.28%)
Mar 30, 2021 32.27 32.41 32.21 32.39 1,060,388 -0.03(-0.08%)
Mar 29, 2021 32.37 32.46 32.25 32.42 1,022,649 -0.17(-0.53%)
Mar 26, 2021 32.29 32.59 32.26 32.59 1,231,848 +0.45(+1.39%)
Mar 25, 2021 31.91 32.18 31.80 32.14 2,297,188 +0.21(+0.66%)
Mar 24, 2021 32.03 32.17 31.91 31.93 1,973,520 -0.16(-0.51%)
Mar 23, 2021 32.34 32.36 32.05 32.10 1,913,364 -0.48(-1.49%)
Mar 22, 2021 32.55 32.66 32.50 32.58 2,813,531 +0.01(+0.03%)
Mar 19, 2021 32.48 32.62 32.29 32.57 1,319,869 +0.12(+0.37%)
Mar 18, 2021 32.65 32.84 32.45 32.45 1,727,667 -0.34(-1.03%)
Mar 17, 2021 32.49 32.84 32.44 32.79 1,715,305 +0.19(+0.59%)
Mar 16, 2021 32.65 32.67 32.55 32.60 1,063,046 +0.05(+0.17%)
Mar 15, 2021 32.44 32.55 32.26 32.55 1,045,360 +0.07(+0.23%)
Mar 12, 2021 32.21 32.48 32.20 32.47 904,290 +0.08(+0.25%)
Mar 11, 2021 32.26 32.45 32.23 32.39 1,428,745 +0.26(+0.82%)
Mar 10, 2021 32.11 32.17 31.97 32.13 4,261,525 +0.11(+0.34%)
Mar 09, 2021 31.94 32.11 31.90 32.02 1,518,815 +0.44(+1.39%)
Mar 08, 2021 31.60 31.81 31.50 31.58 8,372,923 -0.17(-0.55%)
Mar 05, 2021 31.74 31.79 31.23 31.75 2,476,725 +0.23(+0.72%)
Mar 04, 2021 31.86 32.01 31.31 31.52 3,252,400 -0.36(-1.12%)
Mar 03, 2021 32.01 32.12 31.84 31.88 1,508,015 -0.18(-0.57%)
Mar 02, 2021 32.08 32.17 31.96 32.06 1,361,253 -0.05(-0.17%)
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.