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

35.39 USD -0.23 (-0.65%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 25.68 25.85 25.58 25.85 7,800 +0.17(+0.66%)
Jun 27, 2003 25.80 25.80 25.68 25.68 3,800 -0.09(-0.35%)
Jun 26, 2003 25.60 25.77 25.60 25.77 2,800 +0.17(+0.66%)
Jun 25, 2003 25.69 25.74 25.60 25.60 4,800 -0.10(-0.39%)
Jun 24, 2003 25.55 25.70 25.42 25.70 11,900 +0.22(+0.86%)
Jun 23, 2003 25.80 25.80 25.45 25.48 10,600 -0.52(-2.00%)
Jun 20, 2003 26.00 26.02 25.90 26.00 3,400 -0.24(-0.91%)
Jun 19, 2003 26.30 26.30 26.10 26.24 8,100 +0.09(+0.34%)
Jun 18, 2003 26.00 26.15 26.00 26.15 1,400 -0.05(-0.19%)
Jun 17, 2003 26.06 26.35 26.06 26.20 2,000 +0.15(+0.58%)
Jun 16, 2003 26.00 26.35 26.00 26.05 6,800 -0.02(-0.08%)
Jun 13, 2003 25.93 26.09 25.92 26.07 5,100 +0.09(+0.35%)
Jun 12, 2003 25.95 26.00 25.80 25.98 6,200 -0.12(-0.46%)
Jun 11, 2003 25.85 26.10 25.70 26.10 8,300 -0.10(-0.38%)
Jun 10, 2003 26.10 26.20 26.10 26.20 5,500 +0.09(+0.34%)
Jun 09, 2003 26.12 26.20 26.11 26.11 10,600 -0.09(-0.34%)
Jun 06, 2003 26.45 26.45 26.15 26.20 2,800 -0.22(-0.83%)
Jun 05, 2003 26.20 26.50 26.20 26.42 8,800 +0.12(+0.46%)
Jun 04, 2003 26.15 26.30 26.11 26.30 4,400 +0.05(+0.19%)
Jun 03, 2003 25.90 26.25 25.90 26.25 7,400 +0.22(+0.85%)
Jun 02, 2003 26.15 26.15 26.03 26.03 1,300 -0.21(-0.80%)
May 30, 2003 26.15 26.24 26.08 26.24 3,100 -0.06(-0.23%)
May 29, 2003 25.80 26.30 25.77 26.30 14,000 +0.47(+1.82%)
May 28, 2003 25.75 26.00 25.75 25.83 6,200 +0.02(+0.08%)
May 27, 2003 25.85 25.95 25.81 25.81 5,300 -0.09(-0.35%)
May 23, 2003 25.95 25.99 25.82 25.90 6,400 +0.00(+0.00%)
May 22, 2003 25.80 25.92 25.68 25.90 10,100 +0.02(+0.08%)
May 21, 2003 25.60 25.88 25.60 25.88 12,300 +0.28(+1.09%)
May 20, 2003 25.72 25.76 25.60 25.60 11,100 -0.11(-0.43%)
May 19, 2003 25.82 25.84 25.67 25.71 6,100 -0.24(-0.92%)
May 16, 2003 25.61 25.99 25.61 25.95 4,200 +0.17(+0.66%)
May 15, 2003 25.79 25.80 25.70 25.78 8,800 -0.05(-0.19%)
May 14, 2003 25.80 25.83 25.70 25.83 6,400 -0.05(-0.19%)
May 13, 2003 25.65 26.00 25.65 25.88 8,700 +0.10(+0.39%)
May 12, 2003 25.81 25.82 25.66 25.78 6,000 +0.00(+0.00%)
May 09, 2003 25.62 25.78 25.60 25.78 9,500 +0.11(+0.43%)
May 08, 2003 25.59 25.67 25.56 25.67 9,800 +0.02(+0.08%)
May 07, 2003 25.68 25.68 25.57 25.65 6,500 +0.05(+0.20%)
May 06, 2003 25.60 25.69 25.53 25.60 4,100 -0.04(-0.16%)
May 05, 2003 25.55 25.71 25.52 25.64 6,900 -0.01(-0.04%)
May 02, 2003 25.68 25.68 25.47 25.65 5,700 -0.01(-0.04%)
May 01, 2003 25.50 25.69 25.50 25.66 9,600 +0.08(+0.31%)
Apr 30, 2003 25.56 25.58 25.42 25.58 5,500 -0.02(-0.08%)
Apr 29, 2003 25.73 25.74 25.56 25.60 9,400 -0.11(-0.43%)
Apr 28, 2003 25.65 25.80 25.65 25.71 3,200 +0.11(+0.43%)
Apr 25, 2003 25.65 25.77 25.54 25.60 4,000 -0.24(-0.93%)
Apr 24, 2003 25.60 25.90 25.60 25.84 4,100 +0.13(+0.51%)
Apr 23, 2003 25.88 25.90 25.71 25.71 4,600 -0.28(-1.08%)
Apr 22, 2003 25.80 26.16 25.80 25.99 4,800 +0.06(+0.23%)
Apr 21, 2003 25.85 26.00 25.80 25.93 5,000 -0.01(-0.04%)
Apr 17, 2003 26.10 26.10 25.77 25.94 8,600 -0.01(-0.04%)
Apr 16, 2003 25.88 25.95 25.80 25.95 4,400 +0.00(+0.00%)
Apr 15, 2003 26.05 26.15 25.95 25.95 6,500 -0.10(-0.38%)
Apr 14, 2003 26.13 26.13 26.05 26.05 800 -0.08(-0.31%)
Apr 11, 2003 25.70 26.20 25.70 26.13 7,800 +0.28(+1.08%)
Apr 10, 2003 25.75 25.85 25.57 25.85 8,100 +0.35(+1.37%)
Apr 09, 2003 25.40 25.68 25.40 25.50 6,800 -0.11(-0.43%)
Apr 08, 2003 25.63 25.65 25.40 25.61 6,400 -0.04(-0.16%)
Apr 07, 2003 25.65 25.65 25.55 25.65 4,500 -0.18(-0.70%)
Apr 04, 2003 25.95 25.95 25.75 25.83 4,200 -0.14(-0.54%)
Apr 03, 2003 26.09 26.09 25.95 25.97 3,400 -0.12(-0.46%)
Apr 02, 2003 25.80 26.09 25.80 26.09 7,000 +0.49(+1.91%)
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.