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 (%)
Feb 28, 2014 22.29 22.36 22.21 22.27 1,749,420 +0.08(+0.34%)
Feb 27, 2014 22.06 22.19 22.05 22.19 60,795 +0.08(+0.34%)
Feb 26, 2014 22.20 22.20 22.06 22.12 134,068 -0.07(-0.31%)
Feb 25, 2014 22.24 22.29 22.12 22.18 125,212 -0.04(-0.17%)
Feb 24, 2014 22.19 22.30 22.06 22.22 175,481 +0.16(+0.72%)
Feb 21, 2014 22.15 22.15 22.03 22.06 57,031 +0.08(+0.34%)
Feb 20, 2014 21.93 22.02 21.87 21.99 67,744 +0.09(+0.41%)
Feb 19, 2014 21.98 22.11 21.90 21.90 4,674,926 -0.14(-0.65%)
Feb 18, 2014 21.94 22.06 21.94 22.04 28,013 +0.14(+0.65%)
Feb 14, 2014 21.81 21.90 21.90 21.90 47,413 +0.15(+0.69%)
Feb 13, 2014 21.52 21.82 21.52 21.75 62,530 -0.01(-0.03%)
Feb 12, 2014 21.74 21.78 21.69 21.75 292,172 +0.03(+0.14%)
Feb 11, 2014 21.41 21.75 21.41 21.72 1,196,189 +0.36(+1.70%)
Feb 10, 2014 21.38 21.38 21.32 21.36 39,920 -0.07(-0.33%)
Feb 07, 2014 21.30 21.44 21.24 21.43 144,659 +0.26(+1.22%)
Feb 06, 2014 20.95 21.18 20.95 21.17 88,861 +0.47(+2.26%)
Feb 05, 2014 20.65 20.82 20.65 20.70 660,013 -0.06(-0.29%)
Feb 04, 2014 20.73 20.79 20.64 20.76 126,127 +0.18(+0.88%)
Feb 03, 2014 20.98 21.00 20.55 20.58 1,844,722 -0.42(-2.01%)
Jan 31, 2014 20.96 21.13 20.88 21.01 2,197,588 -0.29(-1.38%)
Jan 30, 2014 21.38 21.38 21.21 21.30 136,704 +0.13(+0.61%)
Jan 29, 2014 21.22 21.40 21.15 21.17 1,018,093 -0.26(-1.23%)
Jan 28, 2014 21.29 21.47 21.29 21.44 135,559 +0.17(+0.82%)
Jan 27, 2014 21.38 21.43 21.15 21.26 257,170 -0.16(-0.74%)
Jan 24, 2014 21.74 21.74 21.39 21.42 137,901 -0.55(-2.51%)
Jan 23, 2014 21.99 21.99 21.86 21.97 82,145 -0.11(-0.51%)
Jan 22, 2014 22.12 22.20 22.07 22.09 388,977 -0.03(-0.14%)
Jan 21, 2014 22.22 22.22 22.03 22.12 136,709 +0.09(+0.41%)
Jan 17, 2014 22.16 22.02 22.02 22.02 118,666 -0.10(-0.44%)
Jan 16, 2014 22.12 22.12 21.99 22.12 207,779 -0.16(-0.71%)
Jan 15, 2014 22.03 22.28 22.00 22.28 201,903 +0.25(+1.13%)
Jan 14, 2014 21.99 22.03 21.82 22.03 66,971 +0.15(+0.69%)
Jan 13, 2014 21.99 22.00 21.83 21.88 226,832 -0.14(-0.62%)
Jan 10, 2014 21.93 22.06 21.93 22.02 467,445 +0.14(+0.66%)
Jan 09, 2014 21.93 21.93 21.72 21.87 73,635 +0.05(+0.21%)
Jan 08, 2014 21.87 21.89 21.79 21.83 118,710 -0.05(-0.21%)
Jan 07, 2014 21.90 21.90 21.81 21.87 90,785 +0.09(+0.42%)
Jan 06, 2014 21.82 21.83 21.75 21.78 235,131 +0.00(+0.00%)
Jan 03, 2014 21.79 21.84 21.72 21.78 81,967 +0.02(+0.10%)
Jan 02, 2014 21.96 22.01 21.68 21.76 339,722 -0.39(-1.77%)
Dec 31, 2013 22.18 22.15 22.15 22.15 114,958 +0.08(+0.38%)
Dec 30, 2013 22.06 22.09 22.02 22.07 59,463 +0.09(+0.41%)
Dec 27, 2013 22.05 22.12 21.95 21.98 168,485 +0.09(+0.41%)
Dec 26, 2013 21.92 21.92 21.83 21.89 207,606 +0.13(+0.59%)
Dec 24, 2013 21.74 21.79 21.69 21.76 98,751 +0.05(+0.24%)
Dec 23, 2013 21.60 21.79 21.56 21.71 122,226 +0.20(+0.95%)
Dec 20, 2013 21.50 21.53 21.47 21.50 105,655 +0.09(+0.40%)
Dec 19, 2013 21.38 21.43 21.30 21.42 80,315 +0.02(+0.07%)
Dec 18, 2013 21.30 21.43 21.14 21.40 188,321 +0.31(+1.45%)
Dec 17, 2013 21.10 21.13 21.04 21.10 101,287 -0.06(-0.28%)
Dec 16, 2013 21.22 21.22 21.15 21.16 199,691 +0.13(+0.60%)
Dec 13, 2013 21.01 21.05 20.95 21.03 170,321 -0.01(-0.04%)
Dec 12, 2013 21.15 21.15 20.98 21.04 104,459 -0.16(-0.78%)
Dec 11, 2013 21.48 21.48 21.17 21.20 133,715 -0.19(-0.91%)
Dec 10, 2013 21.43 21.43 21.34 21.40 130,652 -0.01(-0.04%)
Dec 09, 2013 21.46 21.46 21.39 21.40 49,421 -0.04(-0.17%)
Dec 06, 2013 21.44 21.45 21.35 21.44 49,856 +0.24(+1.13%)
Dec 05, 2013 21.25 21.28 21.15 21.20 104,869 -0.06(-0.28%)
Dec 04, 2013 21.21 21.31 21.04 21.26 59,883 -0.13(-0.63%)
Dec 03, 2013 21.40 21.47 21.34 21.40 68,984 -0.17(-0.80%)
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.