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

36.80 USD +0.22 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 25.24 25.30 25.24 25.30 4,300 +0.01(+0.04%)
Apr 29, 2004 25.26 25.29 25.16 25.29 4,200 +0.03(+0.12%)
Apr 28, 2004 25.26 25.26 25.26 25.26 4,400 +0.00(+0.00%)
Apr 27, 2004 25.26 25.27 25.26 25.26 5,200 +0.00(+0.00%)
Apr 26, 2004 25.26 25.28 25.26 25.26 3,400 +0.00(+0.00%)
Apr 23, 2004 25.26 25.26 25.26 25.26 3,700 +0.01(+0.04%)
Apr 22, 2004 25.23 25.25 25.23 25.25 1,700 -0.02(-0.08%)
Apr 21, 2004 25.15 25.27 25.15 25.27 5,700 -0.03(-0.12%)
Apr 20, 2004 25.22 25.30 25.19 25.30 7,800 +0.02(+0.08%)
Apr 19, 2004 25.19 25.28 25.19 25.28 1,400 +0.02(+0.08%)
Apr 16, 2004 25.20 25.26 25.19 25.26 15,000 +0.00(+0.00%)
Apr 15, 2004 25.22 25.26 25.22 25.26 700 -0.01(-0.04%)
Apr 14, 2004 25.18 25.27 25.10 25.27 15,700 -0.01(-0.04%)
Apr 13, 2004 25.29 25.29 25.28 25.28 11,600 -0.01(-0.04%)
Apr 12, 2004 25.29 25.34 25.29 25.29 1,400 -0.06(-0.24%)
Apr 08, 2004 25.29 25.35 25.29 25.35 2,800 +0.05(+0.20%)
Apr 07, 2004 25.33 25.33 25.29 25.30 1,900 +0.01(+0.04%)
Apr 06, 2004 25.29 25.30 25.29 25.29 2,000 -0.07(-0.28%)
Apr 05, 2004 25.29 25.36 25.29 25.36 3,000 +0.00(+0.00%)
Apr 02, 2004 25.30 25.36 25.29 25.36 5,800 +0.02(+0.08%)
Apr 01, 2004 25.36 25.36 25.29 25.34 8,900 +0.05(+0.20%)
Mar 31, 2004 25.30 25.37 25.29 25.29 6,000 -0.07(-0.28%)
Mar 30, 2004 25.30 25.36 25.30 25.36 5,500 +0.06(+0.24%)
Mar 29, 2004 25.32 25.37 25.30 25.30 5,800 -0.01(-0.04%)
Mar 26, 2004 25.35 25.37 25.31 25.31 5,700 -0.11(-0.43%)
Mar 25, 2004 25.30 25.42 25.29 25.42 11,600 +0.09(+0.36%)
Mar 24, 2004 25.38 25.39 25.30 25.33 4,200 +0.08(+0.32%)
Mar 23, 2004 25.31 25.36 25.25 25.25 70,600 -0.04(-0.16%)
Mar 22, 2004 25.32 25.33 25.29 25.29 7,800 -0.11(-0.43%)
Mar 19, 2004 25.42 25.42 25.35 25.40 5,100 +0.03(+0.12%)
Mar 18, 2004 25.29 25.38 25.25 25.37 15,400 +0.08(+0.32%)
Mar 17, 2004 25.28 25.34 25.28 25.29 5,700 -0.01(-0.04%)
Mar 16, 2004 25.27 25.31 25.27 25.30 15,800 +0.01(+0.04%)
Mar 15, 2004 25.27 25.29 25.27 25.29 1,700 -0.06(-0.24%)
Mar 12, 2004 25.30 25.37 25.27 25.35 2,100 +0.00(+0.00%)
Mar 11, 2004 25.26 25.42 25.26 25.35 2,400 -0.40(-1.55%)
Mar 10, 2004 25.79 25.82 25.75 25.75 4,500 -0.03(-0.12%)
Mar 09, 2004 25.72 25.79 25.72 25.78 3,200 +0.03(+0.12%)
Mar 08, 2004 25.73 25.77 25.71 25.75 9,400 +0.01(+0.04%)
Mar 05, 2004 25.72 25.81 25.72 25.74 5,200 -0.02(-0.08%)
Mar 04, 2004 25.71 25.77 25.71 25.76 1,300 +0.06(+0.23%)
Mar 03, 2004 25.78 25.78 25.70 25.70 1,500 -0.02(-0.08%)
Mar 02, 2004 25.70 25.74 25.69 25.72 4,500 +0.00(+0.00%)
Mar 01, 2004 25.74 25.74 25.66 25.72 2,300 +0.06(+0.23%)
Feb 27, 2004 25.67 25.73 25.66 25.66 1,800 -0.02(-0.08%)
Feb 26, 2004 25.66 25.68 25.66 25.68 1,200 +0.02(+0.08%)
Feb 25, 2004 25.63 25.66 25.63 25.66 800 +0.03(+0.12%)
Feb 24, 2004 25.63 25.63 25.63 25.63 6,900 +0.00(+0.00%)
Feb 23, 2004 25.63 25.69 25.63 25.63 2,400 -0.04(-0.16%)
Feb 20, 2004 25.64 25.67 25.63 25.67 2,100 +0.04(+0.16%)
Feb 19, 2004 25.72 25.72 25.63 25.63 3,300 -0.02(-0.08%)
Feb 18, 2004 25.65 25.66 25.65 25.65 1,000 -0.05(-0.19%)
Feb 17, 2004 25.63 25.70 25.63 25.70 3,500 -0.02(-0.08%)
Feb 13, 2004 25.63 25.80 25.63 25.72 6,800 +0.09(+0.35%)
Feb 12, 2004 25.63 25.69 25.63 25.63 6,900 +0.00(+0.00%)
Feb 11, 2004 25.63 25.70 25.63 25.63 8,800 -0.02(-0.08%)
Feb 10, 2004 25.65 25.74 25.65 25.65 2,200 -0.07(-0.27%)
Feb 09, 2004 25.75 25.75 25.66 25.72 600 -0.01(-0.04%)
Feb 06, 2004 25.63 25.73 25.63 25.73 700 +0.10(+0.39%)
Feb 05, 2004 25.68 25.70 25.63 25.63 6,100 -0.10(-0.39%)
Feb 04, 2004 25.75 25.75 25.63 25.73 4,700 +0.10(+0.39%)
Feb 03, 2004 25.67 25.71 25.63 25.63 4,000 -0.07(-0.27%)
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.