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

37.07 USD +0.17 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.39 28.41 28.29 28.30 564,304 -0.09(-0.32%)
Apr 27, 2017 28.39 28.41 28.31 28.39 65,481 -0.01(-0.04%)
Apr 26, 2017 28.40 28.48 28.39 28.40 92,557 -0.07(-0.25%)
Apr 25, 2017 28.41 28.50 28.41 28.47 72,483 +0.18(+0.64%)
Apr 24, 2017 28.23 28.30 28.23 28.29 64,150 +0.63(+2.28%)
Apr 21, 2017 27.66 27.69 27.62 27.66 59,720 -0.02(-0.07%)
Apr 20, 2017 27.65 27.74 27.65 27.68 63,596 +0.22(+0.80%)
Apr 19, 2017 27.58 27.63 27.43 27.46 122,850 -0.11(-0.40%)
Apr 18, 2017 27.52 27.57 27.44 27.57 73,759 -0.16(-0.58%)
Apr 17, 2017 27.61 27.73 27.61 27.73 68,329 +0.22(+0.81%)
Apr 13, 2017 27.58 27.62 27.49 27.51 71,549 -0.18(-0.65%)
Apr 12, 2017 27.68 27.72 27.60 27.69 111,682 +0.00(+0.00%)
Apr 11, 2017 27.66 27.69 27.50 27.69 4,613,872 +0.12(+0.44%)
Apr 10, 2017 27.56 27.60 27.50 27.57 110,221 +0.00(+0.00%)
Apr 07, 2017 27.57 27.62 27.53 27.57 132,997 -0.03(-0.11%)
Apr 06, 2017 27.57 27.63 27.56 27.60 576,721 +0.01(+0.02%)
Apr 05, 2017 27.68 27.74 27.56 27.59 109,502 -0.10(-0.35%)
Apr 04, 2017 27.58 27.70 27.55 27.69 44,152 +0.02(+0.07%)
Apr 03, 2017 27.72 27.72 27.52 27.67 68,044 -0.06(-0.22%)
Mar 31, 2017 27.66 27.79 27.66 27.73 75,703 -0.08(-0.29%)
Mar 30, 2017 27.86 27.87 27.80 27.81 65,494 -0.06(-0.22%)
Mar 29, 2017 27.77 27.89 27.75 27.87 73,127 +0.02(+0.07%)
Mar 28, 2017 27.80 27.89 27.78 27.85 68,127 +0.10(+0.36%)
Mar 27, 2017 27.61 27.76 27.60 27.75 61,740 +0.10(+0.37%)
Mar 24, 2017 27.67 27.73 27.60 27.65 73,906 +0.07(+0.26%)
Mar 23, 2017 27.46 27.66 27.46 27.58 113,830 +0.07(+0.24%)
Mar 22, 2017 27.39 27.52 27.37 27.51 68,491 +0.01(+0.04%)
Mar 21, 2017 27.83 27.85 27.47 27.50 93,931 -0.13(-0.47%)
Mar 20, 2017 27.72 27.74 27.59 27.63 160,534 -0.02(-0.07%)
Mar 17, 2017 27.66 27.73 27.61 27.65 71,513 +0.03(+0.11%)
Mar 16, 2017 27.63 27.69 27.57 27.62 61,795 +0.13(+0.47%)
Mar 15, 2017 27.13 27.52 27.13 27.49 67,462 +0.40(+1.48%)
Mar 14, 2017 27.10 27.14 27.05 27.09 92,267 -0.18(-0.66%)
Mar 13, 2017 27.26 27.29 27.24 27.27 151,682 +0.10(+0.37%)
Mar 10, 2017 27.11 27.19 27.09 27.17 97,063 +0.20(+0.74%)
Mar 09, 2017 26.94 26.97 26.88 26.97 212,900 +0.10(+0.37%)
Mar 08, 2017 26.99 27.00 26.85 26.87 116,580 -0.12(-0.44%)
Mar 07, 2017 26.95 27.02 26.95 26.99 66,178 -0.05(-0.18%)
Mar 06, 2017 27.06 27.07 26.98 27.04 133,568 -0.10(-0.37%)
Mar 03, 2017 27.01 27.16 26.99 27.14 84,680 +0.14(+0.52%)
Mar 02, 2017 27.09 27.09 27.00 27.00 114,033 -0.20(-0.74%)
Mar 01, 2017 27.10 27.24 27.10 27.20 226,329 +0.26(+0.97%)
Feb 28, 2017 27.00 27.03 26.89 26.94 240,447 -0.06(-0.22%)
Feb 27, 2017 26.91 27.01 26.88 27.00 695,580 +0.05(+0.19%)
Feb 24, 2017 26.94 27.02 26.91 26.95 245,185 -0.22(-0.81%)
Feb 23, 2017 27.25 27.25 27.13 27.17 105,147 +0.04(+0.15%)
Feb 22, 2017 27.03 27.14 27.02 27.13 125,865 -0.01(-0.02%)
Feb 21, 2017 27.05 27.14 27.04 27.14 97,823 +0.11(+0.41%)
Feb 17, 2017 27.02 27.02 27.02 0 -0.07(-0.24%)
Feb 16, 2017 27.04 27.11 27.04 27.09 164,735 +0.05(+0.18%)
Feb 15, 2017 26.86 27.04 26.86 27.04 271,227 +0.10(+0.37%)
Feb 14, 2017 26.93 26.95 26.81 26.94 150,727 -0.04(-0.15%)
Feb 13, 2017 27.00 27.01 26.94 26.98 945,226 +0.09(+0.33%)
Feb 10, 2017 26.84 26.91 26.82 26.89 100,926 +0.08(+0.30%)
Feb 09, 2017 26.72 26.82 26.71 26.81 1,143,549 +0.11(+0.41%)
Feb 08, 2017 26.60 26.72 26.60 26.70 94,958 +0.06(+0.23%)
Feb 07, 2017 26.62 26.66 26.62 26.64 136,899 -0.03(-0.11%)
Feb 06, 2017 26.60 26.69 26.59 26.67 82,440 -0.18(-0.67%)
Feb 03, 2017 26.77 26.88 26.77 26.85 92,229 +0.09(+0.34%)
Feb 02, 2017 26.75 26.78 26.69 26.76 76,133 +0.04(+0.15%)
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.