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

36.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 31.94 31.95 31.55 31.56 422,220 -0.32(-1.00%)
Feb 27, 2018 32.21 32.21 31.88 31.88 536,890 -0.50(-1.54%)
Feb 26, 2018 32.24 32.38 32.10 32.38 459,935 +0.29(+0.90%)
Feb 23, 2018 31.94 32.10 31.87 32.09 305,930 +0.29(+0.91%)
Feb 22, 2018 31.72 31.80 353,791 +0.13(+0.41%)
Feb 21, 2018 31.90 32.09 31.66 31.67 405,024 -0.13(-0.41%)
Feb 20, 2018 31.87 31.95 31.73 31.80 347,783 -0.27(-0.84%)
Feb 16, 2018 32.07 32.07 32.07 0 +0.08(+0.25%)
Feb 15, 2018 31.95 32.01 31.77 31.99 543,154 +0.23(+0.72%)
Feb 14, 2018 31.03 31.77 31.03 31.76 716,113 +0.56(+1.79%)
Feb 13, 2018 31.10 31.23 31.05 31.20 443,017 -0.10(-0.32%)
Feb 12, 2018 31.07 31.35 30.98 31.30 471,800 +0.47(+1.52%)
Feb 09, 2018 30.91 30.98 30.09 30.83 1,000,151 +0.16(+0.52%)
Feb 08, 2018 31.51 31.51 30.67 30.67 569,082 -0.75(-2.39%)
Feb 07, 2018 31.52 31.79 31.42 31.42 556,459 -0.48(-1.50%)
Feb 06, 2018 31.19 31.96 31.15 31.90 848,983 +0.38(+1.21%)
Feb 05, 2018 32.18 32.29 31.20 31.52 824,744 -1.05(-3.22%)
Feb 02, 2018 32.97 32.98 32.54 32.57 700,054 -0.73(-2.19%)
Feb 01, 2018 33.16 33.34 33.15 33.30 542,650 +0.08(+0.24%)
Jan 31, 2018 33.39 33.39 33.16 33.22 510,917 -0.04(-0.12%)
Jan 30, 2018 33.40 33.40 33.21 33.26 679,378 -0.28(-0.83%)
Jan 29, 2018 33.61 33.61 33.48 33.54 1,266,510 -0.28(-0.83%)
Jan 26, 2018 33.72 33.84 33.68 33.82 601,725 +0.28(+0.83%)
Jan 25, 2018 33.82 33.82 33.47 33.54 640,997 -0.14(-0.42%)
Jan 24, 2018 33.78 33.80 33.56 33.68 817,344 +0.12(+0.36%)
Jan 23, 2018 33.50 33.57 33.45 33.56 724,572 +0.09(+0.27%)
Jan 22, 2018 33.33 33.47 33.29 33.47 729,128 +0.17(+0.51%)
Jan 19, 2018 33.29 33.30 33.20 33.30 1,497,395 +0.13(+0.39%)
Jan 18, 2018 33.13 33.20 33.06 33.17 2,736,624 -0.05(-0.15%)
Jan 17, 2018 33.13 33.32 33.05 33.22 1,581,748 +0.17(+0.51%)
Jan 16, 2018 33.18 33.20 33.00 33.05 1,883,016 -0.01(-0.03%)
Jan 12, 2018 33.06 33.06 33.06 0 +0.33(+1.01%)
Jan 11, 2018 32.62 32.73 32.58 32.73 1,352,776 +0.19(+0.58%)
Jan 10, 2018 32.62 32.62 32.48 32.54 2,653,488 -0.07(-0.21%)
Jan 09, 2018 32.60 32.63 32.50 32.61 2,018,131 +0.02(+0.06%)
Jan 08, 2018 32.59 32.60 32.54 32.59 698,948 -0.04(-0.12%)
Jan 05, 2018 32.55 32.64 32.49 32.63 874,966 +0.19(+0.59%)
Jan 04, 2018 32.38 32.46 32.35 32.44 1,265,005 +0.29(+0.90%)
Jan 03, 2018 32.00 32.16 31.98 32.15 443,428 +0.20(+0.63%)
Jan 02, 2018 31.83 31.96 31.77 31.95 1,248,407 +0.25(+0.79%)
Dec 29, 2017 31.70 31.70 31.70 0 +0.02(+0.06%)
Dec 28, 2017 31.76 31.76 31.64 31.68 348,395 +0.06(+0.19%)
Dec 27, 2017 31.60 31.65 31.57 31.62 806,432 +0.08(+0.25%)
Dec 26, 2017 31.50 31.56 31.48 31.54 337,093 +0.04(+0.13%)
Dec 22, 2017 31.46 31.51 31.41 31.50 356,647 +0.04(+0.13%)
Dec 21, 2017 31.38 31.52 31.38 31.46 430,051 +0.10(+0.33%)
Dec 20, 2017 31.45 31.45 31.33 31.36 527,725 -0.04(-0.14%)
Dec 19, 2017 31.46 31.47 31.33 31.40 367,419 -0.06(-0.19%)
Dec 18, 2017 31.43 31.55 31.43 31.46 705,999 +0.30(+0.96%)
Dec 15, 2017 31.15 31.19 31.08 31.16 418,433 -0.25(-0.80%)
Dec 14, 2017 31.54 31.54 31.38 31.41 1,470,851 -0.11(-0.35%)
Dec 13, 2017 31.49 31.60 31.44 31.52 506,568 +0.12(+0.38%)
Dec 12, 2017 31.37 31.44 31.33 31.40 349,574 +0.02(+0.06%)
Dec 11, 2017 31.35 31.39 31.34 31.38 388,324 +0.07(+0.22%)
Dec 08, 2017 31.29 31.32 31.22 31.31 1,411,711 +0.15(+0.48%)
Dec 07, 2017 31.08 31.21 31.06 31.16 346,284 +0.07(+0.23%)
Dec 06, 2017 31.12 31.13 31.05 31.09 546,209 -0.10(-0.32%)
Dec 05, 2017 31.29 31.32 31.18 31.19 655,594 -0.06(-0.19%)
Dec 04, 2017 31.46 31.46 31.25 31.25 749,844 -0.14(-0.45%)
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.