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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.65 27.65 27.46 27.51 617,010 -0.03(-0.12%)
Jan 30, 2018 27.66 27.66 27.50 27.54 820,453 -0.23(-0.83%)
Jan 29, 2018 27.83 27.83 27.72 27.77 1,529,504 -0.23(-0.83%)
Jan 26, 2018 27.92 28.02 27.89 28.00 726,675 +0.23(+0.83%)
Jan 25, 2018 28.00 28.00 27.72 27.77 774,102 -0.12(-0.42%)
Jan 24, 2018 27.97 27.99 27.79 27.89 987,068 +0.10(+0.36%)
Jan 23, 2018 27.74 27.80 27.70 27.79 875,031 +0.07(+0.27%)
Jan 22, 2018 27.60 27.71 27.57 27.71 880,533 +0.14(+0.51%)
Jan 19, 2018 27.57 27.57 27.49 27.57 1,808,333 +0.11(+0.39%)
Jan 18, 2018 27.43 27.49 27.38 27.47 3,304,892 -0.04(-0.15%)
Jan 17, 2018 27.43 27.59 27.37 27.51 1,910,203 +0.14(+0.51%)
Jan 16, 2018 27.47 27.49 27.33 27.37 2,274,030 -0.01(-0.03%)
Jan 12, 2018 27.38 27.38 27.38 0 +0.27(+1.01%)
Jan 11, 2018 27.01 27.10 26.98 27.10 1,633,684 +0.16(+0.58%)
Jan 10, 2018 27.01 27.01 26.90 26.94 3,204,493 -0.06(-0.21%)
Jan 09, 2018 26.99 27.02 26.91 27.00 2,437,202 +0.02(+0.06%)
Jan 08, 2018 26.99 26.99 26.94 26.99 844,086 -0.03(-0.12%)
Jan 05, 2018 26.95 27.03 26.90 27.02 1,056,655 +0.16(+0.59%)
Jan 04, 2018 26.81 26.88 26.79 26.86 1,527,687 +0.24(+0.90%)
Jan 03, 2018 26.50 26.63 26.48 26.62 535,507 +0.17(+0.63%)
Jan 02, 2018 26.36 26.46 26.31 26.46 1,507,642 +0.21(+0.79%)
Dec 29, 2017 26.25 26.25 26.25 0 +0.02(+0.06%)
Dec 28, 2017 26.30 26.30 26.20 26.23 420,740 +0.05(+0.19%)
Dec 27, 2017 26.17 26.21 26.14 26.18 973,890 +0.07(+0.25%)
Dec 26, 2017 26.08 26.13 26.07 26.12 407,091 +0.03(+0.13%)
Dec 22, 2017 26.05 26.09 26.01 26.08 430,705 +0.03(+0.13%)
Dec 21, 2017 25.98 26.10 25.98 26.05 519,352 +0.09(+0.33%)
Dec 20, 2017 26.04 26.04 25.94 25.96 637,308 -0.04(-0.14%)
Dec 19, 2017 26.05 26.06 25.94 26.00 443,714 -0.05(-0.19%)
Dec 18, 2017 26.03 26.12 26.03 26.05 852,601 +0.25(+0.96%)
Dec 15, 2017 25.79 25.83 25.74 25.80 505,321 -0.02(-0.06%)
Dec 14, 2017 25.93 25.93 25.79 25.82 1,789,380 -0.09(-0.35%)
Dec 13, 2017 25.88 25.97 25.84 25.91 616,271 +0.10(+0.38%)
Dec 12, 2017 25.79 25.84 25.75 25.81 425,278 +0.02(+0.06%)
Dec 11, 2017 25.77 25.80 25.76 25.79 472,419 +0.06(+0.22%)
Dec 08, 2017 25.72 25.74 25.66 25.74 1,717,433 +0.12(+0.48%)
Dec 07, 2017 25.55 25.65 25.53 25.61 421,275 +0.06(+0.23%)
Dec 06, 2017 25.58 25.59 25.52 25.56 664,496 -0.08(-0.32%)
Dec 05, 2017 25.72 25.74 25.63 25.64 797,570 -0.05(-0.19%)
Dec 04, 2017 25.86 25.86 25.69 25.69 912,231 -0.11(-0.45%)
Dec 01, 2017 25.79 25.84 25.74 25.80 2,051,228 -0.04(-0.16%)
Nov 30, 2017 25.93 25.94 25.84 25.84 658,231 +0.02(+0.06%)
Nov 29, 2017 25.96 25.96 25.78 25.83 460,118 -0.10(-0.38%)
Nov 28, 2017 25.89 25.94 25.84 25.93 467,805 +0.13(+0.51%)
Nov 27, 2017 25.93 25.93 25.79 25.79 1,239,757 -0.17(-0.66%)
Nov 24, 2017 25.97 25.99 25.95 25.97 175,255 +0.18(+0.70%)
Nov 22, 2017 25.83 25.84 25.72 25.79 596,420 +0.07(+0.26%)
Nov 21, 2017 25.69 25.74 25.69 25.72 563,778 +0.19(+0.74%)
Nov 20, 2017 25.56 25.58 25.52 25.53 578,400 +0.07(+0.26%)
Nov 17, 2017 25.47 25.51 25.42 25.47 1,218,191 -0.09(-0.35%)
Nov 16, 2017 25.50 25.56 25.47 25.56 433,171 +0.24(+0.96%)
Nov 15, 2017 25.24 25.35 25.20 25.31 357,689 -0.14(-0.53%)
Nov 14, 2017 25.42 25.46 25.36 25.45 573,726 +0.00(+0.02%)
Nov 13, 2017 25.34 25.46 25.33 25.44 234,438 -0.11(-0.43%)
Nov 10, 2017 25.57 25.58 25.50 25.56 254,518 -0.09(-0.35%)
Nov 09, 2017 25.58 25.65 25.48 25.65 536,653 -0.14(-0.54%)
Nov 08, 2017 25.76 25.81 25.71 25.79 320,522 +0.09(+0.35%)
Nov 07, 2017 25.74 25.74 25.62 25.70 715,518 -0.10(-0.38%)
Nov 06, 2017 25.69 25.79 25.68 25.79 240,020 +0.06(+0.22%)
Nov 03, 2017 25.76 25.76 25.65 25.74 912,967 -0.02(-0.09%)
Nov 02, 2017 25.71 25.77 25.67 25.76 541,861 +0.03(+0.12%)
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.