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

35.86 -0.04 (-0.11%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.25 24.29 24.18 24.22 111,133 +0.06(+0.24%)
May 30, 2017 24.11 24.19 24.11 24.17 38,845 -0.04(-0.18%)
May 26, 2017 24.18 24.21 24.16 24.21 46,469 -0.06(-0.24%)
May 25, 2017 24.23 24.32 24.23 24.27 88,991 +0.02(+0.07%)
May 24, 2017 24.18 24.27 24.17 24.25 63,749 +0.01(+0.03%)
May 23, 2017 24.26 24.30 24.21 24.24 173,519 +0.02(+0.07%)
May 22, 2017 24.24 24.27 24.21 24.23 167,782 +0.03(+0.14%)
May 19, 2017 24.06 24.22 24.06 24.19 154,567 +0.27(+1.14%)
May 18, 2017 23.77 23.92 23.77 23.92 272,338 +0.05(+0.21%)
May 17, 2017 24.02 24.03 23.86 23.87 127,862 -0.30(-1.23%)
May 16, 2017 24.17 24.18 24.12 24.17 173,051 +0.16(+0.65%)
May 15, 2017 23.98 24.04 23.96 24.01 208,419 +0.12(+0.52%)
May 12, 2017 23.78 23.89 23.78 23.89 120,813 +0.10(+0.42%)
May 11, 2017 23.76 23.81 23.71 23.79 233,559 -0.04(-0.17%)
May 10, 2017 23.80 23.84 23.75 23.83 1,130,274 +0.07(+0.31%)
May 09, 2017 23.82 23.82 23.74 23.75 777,177 -0.04(-0.17%)
May 08, 2017 23.81 23.82 23.77 23.80 82,023 -0.15(-0.62%)
May 05, 2017 23.71 23.94 23.69 23.94 183,588 +0.27(+1.15%)
May 04, 2017 23.57 23.68 23.57 23.67 77,490 +0.17(+0.70%)
May 03, 2017 23.52 23.55 23.48 23.51 109,938 -0.08(-0.35%)
May 02, 2017 23.52 23.61 23.52 23.59 136,276 +0.15(+0.63%)
May 01, 2017 23.53 23.53 23.44 23.44 2,241,651 +0.06(+0.25%)
Apr 28, 2017 23.45 23.47 23.37 23.38 682,965 -0.07(-0.32%)
Apr 27, 2017 23.46 23.47 23.39 23.46 79,250 -0.01(-0.03%)
Apr 26, 2017 23.47 23.53 23.46 23.47 112,019 -0.06(-0.25%)
Apr 25, 2017 23.47 23.55 23.47 23.52 87,724 +0.15(+0.64%)
Apr 24, 2017 23.33 23.38 23.33 23.37 77,639 +0.52(+2.28%)
Apr 21, 2017 22.85 22.88 22.82 22.85 72,277 -0.02(-0.07%)
Apr 20, 2017 22.85 22.92 22.85 22.87 76,968 +0.18(+0.80%)
Apr 19, 2017 22.79 22.83 22.66 22.69 148,682 -0.09(-0.40%)
Apr 18, 2017 22.74 22.78 22.67 22.78 89,269 -0.13(-0.58%)
Apr 17, 2017 22.81 22.91 22.81 22.91 82,697 +0.18(+0.81%)
Apr 13, 2017 22.79 22.82 22.71 22.73 86,594 -0.15(-0.65%)
Apr 12, 2017 22.87 22.90 22.80 22.88 135,166 +0.00(+0.00%)
Apr 11, 2017 22.85 22.88 22.72 22.88 5,584,076 +0.10(+0.44%)
Apr 10, 2017 22.77 22.80 22.72 22.78 133,398 +0.00(+0.00%)
Apr 07, 2017 22.78 22.82 22.75 22.78 160,963 -0.02(-0.11%)
Apr 06, 2017 22.78 22.83 22.77 22.80 697,993 +0.00(+0.02%)
Apr 05, 2017 22.87 22.92 22.77 22.80 132,528 -0.08(-0.35%)
Apr 04, 2017 22.79 22.88 22.77 22.88 53,436 +0.02(+0.07%)
Apr 03, 2017 22.90 22.90 22.74 22.86 82,352 -0.05(-0.22%)
Mar 31, 2017 22.85 22.96 22.85 22.91 91,621 -0.07(-0.29%)
Mar 30, 2017 23.02 23.03 22.97 22.98 79,266 -0.05(-0.22%)
Mar 29, 2017 22.95 23.04 22.93 23.03 88,504 +0.02(+0.07%)
Mar 28, 2017 22.97 23.04 22.95 23.01 82,452 +0.08(+0.36%)
Mar 27, 2017 22.81 22.94 22.80 22.93 74,722 +0.09(+0.37%)
Mar 24, 2017 22.86 22.91 22.80 22.84 89,446 +0.06(+0.26%)
Mar 23, 2017 22.69 22.85 22.69 22.78 137,766 +0.05(+0.24%)
Mar 22, 2017 22.63 22.74 22.61 22.73 82,893 +0.01(+0.04%)
Mar 21, 2017 22.99 23.01 22.70 22.72 113,682 -0.11(-0.47%)
Mar 20, 2017 22.90 22.92 22.80 22.83 194,291 -0.02(-0.07%)
Mar 17, 2017 22.85 22.91 22.81 22.85 86,550 +0.02(+0.11%)
Mar 16, 2017 22.83 22.88 22.78 22.82 74,789 +0.11(+0.47%)
Mar 15, 2017 22.42 22.74 22.42 22.71 81,647 +0.33(+1.48%)
Mar 14, 2017 22.39 22.42 22.35 22.38 111,668 -0.15(-0.66%)
Mar 13, 2017 22.52 22.55 22.51 22.53 183,577 +0.08(+0.37%)
Mar 10, 2017 22.40 22.47 22.38 22.45 117,473 +0.17(+0.74%)
Mar 09, 2017 22.26 22.28 22.21 22.28 257,668 +0.08(+0.37%)
Mar 08, 2017 22.30 22.31 22.18 22.20 141,094 -0.10(-0.44%)
Mar 07, 2017 22.27 22.33 22.27 22.30 80,093 -0.04(-0.18%)
Mar 06, 2017 22.36 22.37 22.29 22.34 161,654 -0.08(-0.37%)
Mar 03, 2017 22.32 22.44 22.30 22.42 102,486 +0.12(+0.52%)
Mar 02, 2017 22.38 22.38 22.31 22.31 138,011 -0.17(-0.74%)
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.