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

37.05 USD -0.73 (-1.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 29.75 30.11 28.49 30.11 10,700 -0.19(-0.63%)
Jan 30, 2008 30.72 30.72 29.85 30.30 9,063 +0.45(+1.51%)
Jan 29, 2008 30.10 31.40 29.85 29.85 14,650 +0.50(+1.70%)
Jan 28, 2008 29.30 30.35 28.92 29.35 6,600 -0.33(-1.11%)
Jan 25, 2008 29.70 30.42 29.65 29.68 8,100 +0.78(+2.70%)
Jan 24, 2008 29.88 30.00 28.09 28.90 134,800 +0.10(+0.35%)
Jan 23, 2008 31.69 31.70 27.58 28.80 8,700 -1.45(-4.79%)
Jan 22, 2008 27.95 30.40 27.85 30.25 4,400 +0.05(+0.17%)
Jan 21, 2008 30.44 30.44 29.52 30.20 0 +0.00(+0.00%)
Jan 18, 2008 30.44 30.44 29.52 30.20 5,400 +0.58(+1.96%)
Jan 17, 2008 31.17 31.17 29.25 29.62 6,300 -0.68(-2.24%)
Jan 16, 2008 30.13 30.55 30.13 30.30 6,200 -0.15(-0.49%)
Jan 15, 2008 32.25 32.25 29.60 30.45 6,100 -1.31(-4.12%)
Jan 14, 2008 31.90 31.90 31.76 31.76 1,600 +0.36(+1.15%)
Jan 11, 2008 31.70 31.70 31.40 31.40 800 -0.80(-2.48%)
Jan 10, 2008 31.61 32.30 31.00 32.20 3,800 +0.25(+0.78%)
Jan 09, 2008 31.87 31.97 31.66 31.95 2,900 +0.05(+0.16%)
Jan 08, 2008 32.35 32.45 31.90 31.90 1,800 -0.10(-0.31%)
Jan 07, 2008 32.00 32.15 31.80 32.00 5,300 -0.22(-0.68%)
Jan 04, 2008 32.57 32.57 32.10 32.22 5,940 -0.38(-1.17%)
Jan 03, 2008 32.80 32.80 32.08 32.60 1,400 +0.10(+0.31%)
Jan 02, 2008 33.02 33.02 32.05 32.50 3,600 -0.34(-1.04%)
Jan 01, 2008 32.90 32.99 32.20 32.84 4,000 +0.00(+0.00%)
Dec 31, 2007 32.90 32.99 32.20 32.84 4,000 -0.16(-0.48%)
Dec 28, 2007 33.00 33.00 33.00 33.00 3,000 +0.22(+0.67%)
Dec 27, 2007 32.75 32.78 32.75 32.78 1,800 +0.18(+0.56%)
Dec 26, 2007 32.60 32.60 32.60 32.60 200 -0.10(-0.31%)
Dec 24, 2007 32.88 32.88 32.60 32.70 3,400 +0.07(+0.21%)
Dec 21, 2007 32.20 32.63 32.20 32.63 5,600 -0.16(-0.49%)
Dec 20, 2007 32.60 32.90 32.44 32.79 3,400 +0.50(+1.55%)
Dec 19, 2007 32.66 32.66 32.25 32.29 1,300 -0.26(-0.80%)
Dec 18, 2007 32.50 32.65 32.25 32.55 2,800 +0.10(+0.31%)
Dec 17, 2007 32.50 32.65 32.45 32.45 1,300 -0.65(-1.96%)
Dec 14, 2007 33.49 33.49 32.75 33.10 9,900 -0.50(-1.49%)
Dec 13, 2007 33.58 33.76 33.55 33.60 2,800 -0.72(-2.10%)
Dec 12, 2007 34.90 34.90 34.32 34.32 4,200 +0.32(+0.94%)
Dec 11, 2007 34.75 34.75 34.00 34.00 800 -0.70(-2.02%)
Dec 10, 2007 34.21 34.70 34.21 34.70 3,600 +0.15(+0.43%)
Dec 07, 2007 34.64 34.64 34.50 34.55 1,800 -0.05(-0.14%)
Dec 06, 2007 34.00 34.60 34.00 34.60 2,600 +0.34(+0.99%)
Dec 05, 2007 34.20 34.26 34.14 34.26 3,000 +0.51(+1.51%)
Dec 04, 2007 33.75 33.75 33.75 33.75 100 -0.35(-1.03%)
Dec 03, 2007 34.10 34.15 34.10 34.10 3,900 +0.10(+0.29%)
Nov 30, 2007 34.64 34.65 34.00 34.00 2,400 -0.01(-0.03%)
Nov 29, 2007 33.86 34.01 33.86 34.01 500 -0.14(-0.41%)
Nov 28, 2007 33.74 34.18 33.60 34.15 4,900 +0.77(+2.31%)
Nov 27, 2007 33.24 33.38 33.05 33.38 2,400 +0.43(+1.31%)
Nov 26, 2007 33.55 33.55 32.95 32.95 1,100 -0.40(-1.20%)
Nov 23, 2007 33.25 33.35 33.24 33.35 1,300 +0.50(+1.52%)
Nov 21, 2007 32.74 32.85 32.50 32.85 2,100 -0.47(-1.41%)
Nov 20, 2007 33.42 33.42 33.32 33.32 1,400 +0.42(+1.28%)
Nov 19, 2007 33.15 33.15 32.90 32.90 500 -0.70(-2.08%)
Nov 16, 2007 32.95 33.60 32.95 33.60 1,125 +0.24(+0.72%)
Nov 15, 2007 33.89 33.89 33.36 33.36 3,700 -0.87(-2.55%)
Nov 14, 2007 34.21 34.31 34.21 34.23 900 +0.34(+1.01%)
Nov 13, 2007 34.02 34.02 33.79 33.89 5,000 +0.57(+1.71%)
Nov 12, 2007 35.02 35.02 33.32 33.32 2,535 -0.68(-1.99%)
Nov 09, 2007 34.20 34.35 34.00 34.00 2,800 -0.49(-1.42%)
Nov 08, 2007 34.70 34.70 34.25 34.49 5,000 -0.01(-0.03%)
Nov 07, 2007 35.10 35.12 34.50 34.50 3,100 -0.68(-1.93%)
Nov 06, 2007 35.00 35.18 35.00 35.18 1,200 +0.55(+1.59%)
Nov 05, 2007 34.65 34.65 34.55 34.63 4,500 -0.57(-1.62%)
Nov 02, 2007 35.28 35.28 34.95 35.20 8,200 +0.20(+0.57%)
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.