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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.67 23.78 23.63 23.63 1,970,328 +0.16(+0.68%)
Oct 30, 2018 23.29 23.47 23.27 23.47 1,500,461 +0.24(+1.01%)
Oct 29, 2018 23.52 23.59 23.03 23.23 1,036,916 -0.06(-0.25%)
Oct 26, 2018 23.16 23.45 23.00 23.29 1,096,117 -0.18(-0.75%)
Oct 25, 2018 23.43 23.60 23.34 23.47 3,083,717 +0.22(+0.94%)
Oct 24, 2018 23.80 23.85 23.25 23.25 1,030,215 -0.68(-2.85%)
Oct 23, 2018 23.79 24.03 23.64 23.93 747,355 -0.23(-0.94%)
Oct 22, 2018 24.30 24.31 24.11 24.16 403,606 -0.13(-0.55%)
Oct 19, 2018 24.27 24.42 24.26 24.30 580,297 +0.15(+0.63%)
Oct 18, 2018 24.44 24.46 24.07 24.14 889,759 -0.40(-1.61%)
Oct 17, 2018 24.60 24.61 24.43 24.54 591,433 -0.15(-0.61%)
Oct 16, 2018 24.53 24.71 24.51 24.69 1,632,132 +0.40(+1.66%)
Oct 15, 2018 24.23 24.36 24.19 24.29 793,313 -0.03(-0.10%)
Oct 12, 2018 24.41 24.45 24.07 24.31 1,863,316 +0.08(+0.35%)
Oct 11, 2018 24.48 24.55 24.06 24.23 1,759,183 -0.33(-1.34%)
Oct 10, 2018 25.02 25.02 24.51 24.56 886,239 -0.56(-2.25%)
Oct 09, 2018 24.96 25.16 24.91 25.12 866,872 -0.08(-0.33%)
Oct 08, 2018 25.05 25.21 24.97 25.21 448,633 -0.12(-0.47%)
Oct 05, 2018 25.37 25.42 25.21 25.32 4,822,869 -0.13(-0.50%)
Oct 04, 2018 25.60 25.60 25.35 25.45 582,918 -0.34(-1.31%)
Oct 03, 2018 25.87 25.87 25.74 25.79 575,833 -0.02(-0.07%)
Oct 02, 2018 25.76 25.83 25.72 25.80 562,675 -0.18(-0.68%)
Oct 01, 2018 26.01 26.04 25.95 25.98 646,337 +0.07(+0.26%)
Sep 28, 2018 25.89 26.00 25.86 25.91 1,091,248 -0.17(-0.65%)
Sep 27, 2018 26.09 26.21 26.07 26.08 474,841 -0.06(-0.23%)
Sep 26, 2018 26.13 26.29 26.12 26.14 700,511 -0.01(-0.03%)
Sep 25, 2018 26.22 26.23 26.13 26.15 412,945 +0.14(+0.55%)
Sep 24, 2018 26.12 26.13 26.01 26.01 403,549 -0.13(-0.52%)
Sep 21, 2018 26.13 26.18 26.09 26.14 321,675 -0.01(-0.03%)
Sep 20, 2018 26.07 26.16 26.02 26.15 675,352 +0.29(+1.14%)
Sep 19, 2018 25.78 25.88 25.74 25.85 2,224,668 +0.11(+0.42%)
Sep 18, 2018 25.67 25.78 25.65 25.74 2,518,132 +0.26(+1.02%)
Sep 17, 2018 25.58 25.61 25.47 25.48 979,066 +0.02(+0.07%)
Sep 14, 2018 25.52 25.53 25.39 25.47 725,401 +0.03(+0.13%)
Sep 13, 2018 25.49 25.51 25.37 25.43 446,641 +0.15(+0.60%)
Sep 12, 2018 25.21 25.32 25.17 25.28 694,553 +0.13(+0.50%)
Sep 11, 2018 25.00 25.17 24.95 25.16 964,781 +0.04(+0.17%)
Sep 10, 2018 25.17 25.18 25.09 25.11 540,941 +0.12(+0.47%)
Sep 07, 2018 24.96 25.05 24.92 25.00 562,248 -0.19(-0.74%)
Sep 06, 2018 25.23 25.27 25.07 25.18 551,788 -0.08(-0.30%)
Sep 05, 2018 25.33 25.34 25.18 25.26 596,011 -0.22(-0.86%)
Sep 04, 2018 25.42 25.48 25.35 25.48 1,542,172 -0.24(-0.92%)
Aug 31, 2018 25.71 25.71 25.71 0 -0.16(-0.63%)
Aug 30, 2018 25.89 25.93 25.81 25.88 681,603 -0.22(-0.86%)
Aug 29, 2018 25.99 26.10 25.94 26.10 1,122,294 +0.12(+0.45%)
Aug 28, 2018 26.10 26.10 25.96 25.98 812,366 -0.04(-0.16%)
Aug 27, 2018 25.90 26.02 25.87 26.02 1,856,335 +0.34(+1.31%)
Aug 24, 2018 25.63 25.72 25.61 25.69 593,715 +0.17(+0.66%)
Aug 23, 2018 25.58 25.60 25.48 25.52 1,196,704 -0.16(-0.62%)
Aug 22, 2018 25.68 25.73 25.65 25.68 557,781 +0.08(+0.33%)
Aug 21, 2018 25.60 25.66 25.53 25.59 572,370 +0.19(+0.73%)
Aug 20, 2018 25.40 25.46 25.39 25.41 1,098,631 +0.09(+0.37%)
Aug 17, 2018 25.16 25.37 25.12 25.32 774,917 +0.15(+0.60%)
Aug 16, 2018 25.14 25.24 25.13 25.16 832,028 +0.18(+0.71%)
Aug 15, 2018 25.05 25.05 24.84 24.99 8,733,642 -0.37(-1.46%)
Aug 14, 2018 25.37 25.39 25.29 25.36 970,364 +0.05(+0.20%)
Aug 13, 2018 25.38 25.44 25.26 25.31 378,758 -0.14(-0.56%)
Aug 10, 2018 25.48 25.51 25.39 25.45 793,441 -0.46(-1.77%)
Aug 09, 2018 25.98 26.01 25.89 25.91 917,024 -0.08(-0.31%)
Aug 08, 2018 25.97 26.02 25.89 25.99 338,054 +0.01(+0.03%)
Aug 07, 2018 26.07 26.07 25.96 25.98 451,631 +0.17(+0.65%)
Aug 06, 2018 25.78 25.86 25.73 25.81 333,380 -0.13(-0.49%)
Aug 03, 2018 25.83 25.94 25.80 25.94 351,242 +0.03(+0.13%)
Aug 02, 2018 25.78 25.90 25.76 25.90 499,552 -0.15(-0.58%)
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.