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

37.13 USD +0.27 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 26.06 26.06 25.84 25.94 45,802 -0.09(-0.34%)
Apr 28, 2016 26.01 26.24 25.99 26.03 56,670 -0.32(-1.22%)
Apr 27, 2016 26.24 26.40 26.22 26.35 30,425 +0.04(+0.15%)
Apr 26, 2016 26.30 26.33 26.21 26.31 37,695 +0.11(+0.42%)
Apr 25, 2016 26.20 26.22 26.14 26.20 32,437 -0.14(-0.53%)
Apr 22, 2016 26.28 26.39 26.22 26.34 53,422 +0.05(+0.19%)
Apr 21, 2016 26.41 26.42 26.26 26.29 81,682 -0.16(-0.60%)
Apr 20, 2016 26.46 26.59 26.38 26.45 61,415 -0.01(-0.04%)
Apr 19, 2016 26.36 26.48 26.32 26.46 88,115 +0.45(+1.73%)
Apr 18, 2016 25.76 26.02 25.76 26.01 1,253,052 +0.22(+0.85%)
Apr 15, 2016 25.83 25.88 25.77 25.79 73,731 -0.06(-0.23%)
Apr 14, 2016 25.94 25.94 25.83 25.85 44,939 +0.02(+0.08%)
Apr 13, 2016 25.78 25.87 25.73 25.83 60,966 +0.41(+1.61%)
Apr 12, 2016 25.35 25.52 25.16 25.42 1,885,469 +0.28(+1.11%)
Apr 11, 2016 25.25 25.30 25.14 25.14 49,400 +0.09(+0.36%)
Apr 08, 2016 25.06 25.16 25.01 25.05 109,002 +0.45(+1.83%)
Apr 07, 2016 24.71 24.79 24.51 24.60 89,410 -0.32(-1.28%)
Apr 06, 2016 24.61 24.93 24.60 24.92 112,975 +0.37(+1.51%)
Apr 05, 2016 24.60 24.61 24.52 24.55 56,334 -0.46(-1.84%)
Apr 04, 2016 25.08 25.11 25.00 25.01 278,998 -0.04(-0.16%)
Apr 01, 2016 24.83 25.09 24.75 25.05 62,300 -0.26(-1.03%)
Mar 31, 2016 25.49 25.50 25.31 25.31 85,747 -0.24(-0.94%)
Mar 30, 2016 25.56 25.66 25.50 25.55 37,971 +0.27(+1.07%)
Mar 29, 2016 24.91 25.33 24.89 25.28 61,975 +0.28(+1.12%)
Mar 28, 2016 25.12 25.12 24.95 25.00 65,657 +0.11(+0.44%)
Mar 24, 2016 24.76 24.89 24.89 24.89 52,200 -0.14(-0.56%)
Mar 23, 2016 25.24 25.24 25.02 25.03 64,013 -0.32(-1.26%)
Mar 22, 2016 25.17 25.37 25.17 25.35 73,543 +0.02(+0.08%)
Mar 21, 2016 25.30 25.40 25.27 25.33 63,736 -0.08(-0.31%)
Mar 18, 2016 25.46 25.48 25.35 25.41 35,371 -0.06(-0.24%)
Mar 17, 2016 25.25 25.50 25.20 25.47 53,106 +0.26(+1.03%)
Mar 16, 2016 24.79 25.21 24.79 25.21 28,800 +0.26(+1.04%)
Mar 15, 2016 24.93 24.96 24.86 24.95 25,965 -0.28(-1.11%)
Mar 14, 2016 25.17 25.25 25.15 25.23 23,145 -0.01(-0.04%)
Mar 11, 2016 25.03 25.26 25.03 25.24 79,645 +0.62(+2.52%)
Mar 10, 2016 24.87 24.98 24.43 24.62 55,509 -0.06(-0.24%)
Mar 09, 2016 24.65 24.74 24.58 24.68 1,119,073 +0.15(+0.61%)
Mar 08, 2016 24.67 24.67 24.51 24.53 118,016 -0.27(-1.09%)
Mar 07, 2016 24.58 24.89 24.48 24.80 50,300 -0.02(-0.08%)
Mar 04, 2016 24.77 24.93 24.75 24.82 64,211 +0.19(+0.77%)
Mar 03, 2016 24.42 24.63 24.42 24.63 161,018 +0.31(+1.27%)
Mar 02, 2016 24.16 24.33 24.12 24.32 80,481 +0.14(+0.58%)
Mar 01, 2016 23.91 24.21 23.89 24.18 90,830 +0.57(+2.41%)
Feb 29, 2016 23.69 23.79 23.59 23.61 40,494 -0.08(-0.34%)
Feb 26, 2016 23.83 23.84 23.66 23.69 94,478 -0.05(-0.21%)
Feb 25, 2016 23.67 23.75 23.51 23.74 78,890 +0.28(+1.19%)
Feb 24, 2016 23.18 23.49 23.04 23.46 63,760 -0.04(-0.17%)
Feb 23, 2016 23.73 23.74 23.48 23.50 210,522 -0.39(-1.63%)
Feb 22, 2016 23.80 23.94 23.80 23.89 251,864 +0.29(+1.23%)
Feb 19, 2016 23.49 23.63 23.42 23.60 71,487 -0.07(-0.30%)
Feb 18, 2016 23.88 23.88 23.64 23.67 100,707 -0.08(-0.34%)
Feb 17, 2016 23.52 23.80 23.31 23.75 141,779 +0.44(+1.89%)
Feb 16, 2016 23.28 23.32 23.10 23.31 61,230 +0.45(+1.97%)
Feb 12, 2016 22.54 22.86 22.86 22.86 216,500 +0.35(+1.55%)
Feb 11, 2016 22.49 22.57 22.36 22.51 107,019 -0.32(-1.40%)
Feb 10, 2016 22.98 23.12 22.82 22.83 75,690 -0.05(-0.22%)
Feb 09, 2016 22.72 22.98 22.68 22.88 1,288,324 -0.25(-1.08%)
Feb 08, 2016 23.24 23.24 22.95 23.13 100,799 -0.42(-1.78%)
Feb 05, 2016 23.83 23.83 23.49 23.55 50,267 -0.37(-1.55%)
Feb 04, 2016 23.81 24.04 23.78 23.92 105,372 +0.07(+0.29%)
Feb 03, 2016 23.78 23.89 23.38 23.85 105,428 +0.21(+0.89%)
Feb 02, 2016 23.88 23.88 23.59 23.64 56,734 -0.53(-2.19%)
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.