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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 33.20 33.30 33.14 32.99 4,927,034 -0.32(-0.97%)
Nov 29, 2021 33.44 33.44 33.15 33.31 2,111,201 +0.16(+0.48%)
Nov 26, 2021 33.40 33.43 33.03 33.16 1,576,825 -0.92(-2.69%)
Nov 24, 2021 33.82 34.07 33.77 34.07 1,954,757 -0.19(-0.54%)
Nov 23, 2021 34.22 34.34 34.07 34.26 1,424,534 -0.05(-0.13%)
Nov 22, 2021 34.50 34.57 34.30 34.31 1,212,251 -0.20(-0.59%)
Nov 19, 2021 34.58 34.63 34.47 34.51 1,185,915 -0.27(-0.77%)
Nov 18, 2021 34.74 34.78 34.58 34.78 1,064,549 +0.05(+0.13%)
Nov 17, 2021 34.76 34.78 34.68 34.73 1,933,383 -0.12(-0.35%)
Nov 16, 2021 34.92 34.94 34.83 34.85 2,758,466 -0.08(-0.24%)
Nov 15, 2021 35.08 35.08 34.90 34.94 1,510,693 -0.06(-0.16%)
Nov 12, 2021 34.86 35.00 34.84 34.99 1,000,164 +0.22(+0.64%)
Nov 11, 2021 34.81 34.83 34.73 34.77 866,925 +0.15(+0.43%)
Nov 10, 2021 34.94 34.59 34.62 1,232,433 -0.46(-1.32%)
Nov 09, 2021 35.19 35.20 34.97 35.08 1,700,020 -0.09(-0.26%)
Nov 08, 2021 35.18 35.22 35.12 35.18 1,599,815 +0.03(+0.08%)
Nov 05, 2021 35.10 35.15 35.00 35.15 1,554,638 +0.06(+0.18%)
Nov 04, 2021 35.06 35.08 34.94 35.08 1,445,118 -0.02(-0.05%)
Nov 03, 2021 34.82 35.13 34.76 35.10 1,556,291 +0.23(+0.66%)
Nov 02, 2021 34.86 34.93 34.85 34.87 1,702,168 -0.08(-0.24%)
Nov 01, 2021 34.81 34.96 34.75 34.95 1,950,496 +0.35(+1.02%)
Oct 29, 2021 34.56 34.63 34.48 34.60 2,082,534 -0.25(-0.72%)
Oct 28, 2021 34.66 34.87 34.65 34.85 2,404,448 +0.34(+0.99%)
Oct 27, 2021 34.67 34.72 34.50 34.51 1,560,682 -0.17(-0.48%)
Oct 26, 2021 34.85 34.68 1,366,339 +0.03(+0.08%)
Oct 25, 2021 34.63 34.70 34.52 34.65 1,057,656 +0.00(+0.00%)
Oct 22, 2021 34.64 34.75 34.52 34.65 1,004,871 +0.16(+0.46%)
Oct 21, 2021 34.46 34.57 34.43 34.49 1,383,370 -0.18(-0.51%)
Oct 20, 2021 34.58 34.69 34.54 34.67 1,660,398 +0.10(+0.29%)
Oct 19, 2021 34.47 34.60 34.46 34.56 1,011,695 +0.24(+0.70%)
Oct 18, 2021 34.21 34.35 34.17 34.32 1,068,254 -0.13(-0.38%)
Oct 15, 2021 34.36 34.46 34.32 34.45 1,138,062 +0.28(+0.81%)
Oct 14, 2021 34.11 34.20 34.07 34.18 1,167,403 +0.35(+1.04%)
Oct 13, 2021 33.62 33.83 33.56 33.82 2,138,100 +0.38(+1.14%)
Oct 12, 2021 33.47 33.56 33.38 33.44 3,054,686 +0.01(+0.03%)
Oct 11, 2021 33.61 33.73 33.43 33.43 1,011,613 -0.11(-0.33%)
Oct 08, 2021 33.63 33.64 33.48 33.55 1,046,545 -0.02(-0.06%)
Oct 07, 2021 33.43 33.67 33.43 33.56 1,757,200 +0.31(+0.95%)
Oct 06, 2021 32.94 33.27 32.82 33.25 3,229,275 -0.25(-0.75%)
Oct 05, 2021 33.35 33.60 33.30 33.50 1,899,931 +0.19(+0.56%)
Oct 04, 2021 33.54 33.56 33.17 33.31 3,176,247 -0.33(-0.99%)
Oct 01, 2021 33.55 33.71 33.31 33.65 3,182,482 +0.11(+0.33%)
Sep 30, 2021 33.69 33.77 33.46 33.54 2,403,120 -0.11(-0.33%)
Sep 29, 2021 33.81 33.85 33.61 33.65 4,532,161 -0.11(-0.33%)
Sep 28, 2021 34.02 34.02 33.65 33.76 3,599,429 -0.77(-2.23%)
Sep 27, 2021 34.47 34.56 34.41 34.53 1,199,684 -0.01(-0.03%)
Sep 24, 2021 34.51 34.60 34.47 34.54 2,952,012 -0.33(-0.96%)
Sep 23, 2021 34.74 34.93 34.74 34.87 903,075 +0.42(+1.21%)
Sep 22, 2021 34.41 34.70 34.41 34.45 1,950,257 +0.20(+0.60%)
Sep 21, 2021 34.39 34.43 34.19 34.25 1,654,796 +0.29(+0.85%)
Sep 20, 2021 33.86 34.03 33.67 33.96 1,793,844 -0.67(-1.93%)
Sep 17, 2021 34.87 34.92 34.52 34.63 988,784 -0.42(-1.19%)
Sep 16, 2021 34.97 35.06 34.87 35.05 1,171,344 -0.09(-0.26%)
Sep 15, 2021 35.01 35.15 34.94 35.14 1,015,289 +0.14(+0.40%)
Sep 14, 2021 35.25 35.25 34.97 35.00 2,116,618 -0.14(-0.40%)
Sep 13, 2021 35.19 35.19 35.00 35.14 887,899 +0.26(+0.74%)
Sep 10, 2021 35.19 35.19 34.86 34.88 1,155,069 -0.08(-0.24%)
Sep 09, 2021 34.99 35.12 34.91 34.96 1,600,255 -0.04(-0.11%)
Sep 08, 2021 35.15 35.19 34.93 35.00 1,079,524 -0.29(-0.81%)
Sep 07, 2021 35.34 35.37 35.28 35.29 974,793 -0.06(-0.18%)
Sep 03, 2021 35.22 35.38 35.18 35.35 880,876 +0.20(+0.58%)
Sep 02, 2021 35.10 35.20 35.09 35.15 798,374 +0.18(+0.50%)
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.