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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 17.80 17.80 17.58 17.58 38,348 -0.19(-1.09%)
Feb 28, 2012 17.67 17.80 17.63 17.77 24,295 +0.20(+1.14%)
Feb 27, 2012 17.47 17.62 17.46 17.57 12,966 -0.14(-0.77%)
Feb 24, 2012 17.71 17.76 17.67 17.71 19,346 +0.14(+0.78%)
Feb 23, 2012 17.50 17.57 17.46 17.57 32,471 +0.11(+0.66%)
Feb 22, 2012 17.41 17.50 17.41 17.46 63,355 -0.05(-0.29%)
Feb 21, 2012 17.53 17.57 17.51 17.51 23,927 +0.06(+0.33%)
Feb 17, 2012 17.44 17.46 17.40 17.45 14,947 +0.09(+0.54%)
Feb 16, 2012 17.13 17.36 17.13 17.36 17,637 +0.22(+1.30%)
Feb 15, 2012 17.25 17.26 17.11 17.13 26,412 +0.01(+0.04%)
Feb 14, 2012 17.17 17.17 17.02 17.13 93,398 -0.09(-0.50%)
Feb 13, 2012 17.19 17.28 17.16 17.21 45,223 +0.24(+1.40%)
Feb 10, 2012 17.12 17.15 16.96 16.98 62,224 -0.47(-2.72%)
Feb 09, 2012 17.39 17.54 17.30 17.45 38,253 +0.09(+0.54%)
Feb 08, 2012 17.29 17.36 17.28 17.36 20,639 +0.08(+0.46%)
Feb 07, 2012 17.13 17.28 17.08 17.28 45,237 +0.08(+0.46%)
Feb 06, 2012 17.08 17.23 17.08 17.20 55,335 -0.06(-0.37%)
Feb 03, 2012 16.98 17.27 16.98 17.26 47,546 +0.25(+1.48%)
Feb 02, 2012 16.94 17.04 16.91 17.01 647,122 +0.06(+0.38%)
Feb 01, 2012 16.96 17.06 16.87 16.95 34,874 +0.25(+1.50%)
Jan 31, 2012 16.73 16.75 16.61 16.70 92,367 +0.10(+0.61%)
Jan 30, 2012 16.52 16.60 16.50 16.60 22,293 -0.15(-0.90%)
Jan 27, 2012 16.68 16.75 16.57 16.75 94,125 -0.04(-0.21%)
Jan 26, 2012 16.90 16.92 16.75 16.78 18,125 -0.01(-0.09%)
Jan 25, 2012 16.42 16.82 16.42 16.80 39,400 +0.29(+1.74%)
Jan 24, 2012 16.48 16.61 16.48 16.51 27,790 -0.12(-0.73%)
Jan 23, 2012 16.54 16.73 16.54 16.63 35,169 +0.11(+0.70%)
Jan 20, 2012 16.49 16.52 16.43 16.52 24,477 +0.09(+0.52%)
Jan 19, 2012 16.37 16.48 16.37 16.43 43,384 +0.17(+1.06%)
Jan 18, 2012 16.03 16.31 16.02 16.26 619,565 +0.38(+2.40%)
Jan 17, 2012 15.96 16.03 15.88 15.88 15,752 +0.13(+0.82%)
Jan 13, 2012 15.79 15.79 15.61 15.75 41,063 -0.16(-0.99%)
Jan 12, 2012 15.94 16.00 15.84 15.91 85,331 +0.02(+0.13%)
Jan 11, 2012 15.80 15.89 15.80 15.89 8,017 -0.11(-0.66%)
Jan 10, 2012 15.98 16.00 15.87 15.99 36,595 +0.34(+2.16%)
Jan 09, 2012 15.71 15.71 15.58 15.66 28,289 +0.03(+0.18%)
Jan 06, 2012 15.76 15.79 15.59 15.63 28,385 -0.22(-1.36%)
Jan 05, 2012 15.71 15.85 15.68 15.84 23,838 -0.17(-1.03%)
Jan 04, 2012 16.07 16.07 15.89 16.01 101,354 +0.37(+2.34%)
Dec 30, 2011 15.55 15.72 15.52 15.64 85,360 +0.09(+0.60%)
Dec 29, 2011 15.47 15.58 15.35 15.55 153,514 +0.13(+0.81%)
Dec 28, 2011 15.56 15.56 15.40 15.42 9,470 -0.25(-1.58%)
Dec 27, 2011 15.68 15.74 15.61 15.67 13,408 +0.03(+0.18%)
Dec 23, 2011 15.79 15.82 15.61 15.64 105,777 +0.09(+0.60%)
Dec 21, 2011 15.55 15.55 15.36 15.55 65,517 +0.02(+0.14%)
Dec 20, 2011 15.45 15.59 15.45 15.53 37,915 +0.47(+3.10%)
Dec 19, 2011 15.30 15.33 15.06 15.06 313,008 -0.19(-1.27%)
Dec 16, 2011 15.40 15.40 15.23 15.25 51,301 -0.03(-0.18%)
Dec 15, 2011 15.39 15.47 15.23 15.28 172,200 +0.00(+0.00%)
Dec 14, 2011 15.38 15.44 15.25 15.28 29,876 -0.29(-1.86%)
Dec 13, 2011 15.75 15.87 15.47 15.57 60,287 -0.11(-0.72%)
Dec 12, 2011 15.81 15.83 15.61 15.68 14,846 -0.46(-2.85%)
Dec 09, 2011 15.92 16.24 15.92 16.14 142,488 +0.35(+2.20%)
Dec 08, 2011 16.08 16.16 15.78 15.80 133,542 -0.50(-3.08%)
Dec 07, 2011 16.14 16.41 16.07 16.30 21,465 +0.06(+0.39%)
Dec 06, 2011 16.17 16.28 16.13 16.24 16,140 -0.03(-0.17%)
Dec 05, 2011 16.32 16.40 16.27 16.27 22,674 +0.10(+0.61%)
Dec 02, 2011 16.30 16.30 16.07 16.17 49,788 +0.07(+0.44%)
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.