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

35.88 -0.02 (-0.06%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 20.22 20.46 19.36 20.46 15,745 -0.13(-0.63%)
Jan 30, 2008 20.88 20.88 20.29 20.59 13,336 +0.31(+1.51%)
Jan 29, 2008 20.46 21.34 20.29 20.29 21,557 +0.34(+1.70%)
Jan 28, 2008 19.91 20.63 19.65 19.95 9,711 -0.22(-1.11%)
Jan 25, 2008 20.18 20.67 20.15 20.17 11,919 +0.53(+2.70%)
Jan 24, 2008 20.31 20.39 19.09 19.64 198,358 +0.07(+0.35%)
Jan 23, 2008 21.54 21.54 18.74 19.57 12,802 -0.99(-4.79%)
Jan 22, 2008 18.99 20.66 18.93 20.56 6,474 +0.03(+0.17%)
Jan 21, 2008 20.69 20.69 20.06 20.52 0 +0.00(+0.00%)
Jan 18, 2008 20.69 20.69 20.06 20.52 7,946 +0.39(+1.96%)
Jan 17, 2008 21.18 21.18 19.88 20.13 9,270 -0.46(-2.24%)
Jan 16, 2008 20.48 20.76 20.48 20.59 9,123 -0.10(-0.49%)
Jan 15, 2008 21.92 21.92 20.12 20.69 8,976 -0.89(-4.12%)
Jan 14, 2008 21.68 21.68 21.58 21.58 2,354 +0.24(+1.15%)
Jan 11, 2008 21.54 21.54 21.34 21.34 1,177 -0.54(-2.48%)
Jan 10, 2008 21.48 21.95 21.07 21.88 5,591 +0.17(+0.78%)
Jan 09, 2008 21.66 21.73 21.52 21.71 4,267 +0.03(+0.16%)
Jan 08, 2008 21.98 22.05 21.68 21.68 2,648 -0.07(-0.31%)
Jan 07, 2008 21.75 21.85 21.61 21.75 7,798 -0.15(-0.68%)
Jan 04, 2008 22.13 22.13 21.81 21.90 8,740 -0.26(-1.17%)
Jan 03, 2008 22.29 22.29 21.80 22.15 2,060 +0.07(+0.31%)
Jan 02, 2008 22.44 22.44 21.78 22.09 5,297 -0.23(-1.04%)
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.