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

37.20 USD +0.22 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 30.80 31.50 30.39 30.60 60,100 -0.59(-1.89%)
Feb 28, 2008 32.24 32.24 30.47 31.19 10,200 -0.21(-0.67%)
Feb 27, 2008 30.87 32.87 30.80 31.40 35,300 +0.43(+1.39%)
Feb 26, 2008 30.64 31.10 30.55 30.97 12,900 +0.70(+2.31%)
Feb 25, 2008 29.91 30.27 29.91 30.27 2,800 +0.27(+0.90%)
Feb 22, 2008 30.10 30.60 28.34 30.00 51,200 +0.18(+0.60%)
Feb 21, 2008 30.10 30.10 29.80 29.82 1,600 +0.32(+1.08%)
Feb 20, 2008 29.48 29.60 29.48 29.50 800 -0.41(-1.37%)
Feb 19, 2008 30.15 30.15 29.51 29.91 4,100 +0.11(+0.37%)
Feb 18, 2008 30.67 30.67 29.60 29.80 0 +0.00(+0.00%)
Feb 15, 2008 30.67 30.67 29.60 29.80 2,700 +0.14(+0.47%)
Feb 14, 2008 30.00 30.00 29.66 29.66 800 +0.11(+0.37%)
Feb 13, 2008 29.01 29.55 29.01 29.55 800 +0.40(+1.37%)
Feb 12, 2008 29.15 29.15 29.15 29.15 800 +0.00(+0.00%)
Feb 11, 2008 29.00 29.15 28.90 29.15 2,300 +0.29(+1.00%)
Feb 08, 2008 28.86 28.86 28.86 28.86 200 -0.14(-0.48%)
Feb 07, 2008 28.76 29.05 28.76 29.00 4,300 -0.37(-1.26%)
Feb 06, 2008 29.50 29.50 29.37 29.37 400 -0.13(-0.44%)
Feb 05, 2008 30.16 30.30 29.50 29.50 4,000 -1.25(-4.07%)
Feb 04, 2008 31.27 31.27 30.55 30.75 4,200 +0.35(+1.15%)
Feb 01, 2008 30.98 30.98 30.35 30.40 4,900 +0.29(+0.96%)
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%)
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.