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

37.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.90 19.92 19.56 19.77 12,695 -0.12(-0.60%)
Jun 29, 2009 19.92 19.95 19.79 19.89 6,380 +0.07(+0.35%)
Jun 26, 2009 19.85 19.85 19.68 19.82 10,205 +0.02(+0.10%)
Jun 25, 2009 19.47 19.80 19.47 19.80 12,239 +0.53(+2.75%)
Jun 24, 2009 19.60 19.60 19.27 19.27 49,251 +0.02(+0.10%)
Jun 23, 2009 19.31 19.31 19.08 19.25 10,656 +0.27(+1.42%)
Jun 22, 2009 19.70 19.70 18.91 18.98 56,393 -0.76(-3.85%)
Jun 19, 2009 19.77 19.79 19.68 19.74 23,135 +0.23(+1.18%)
Jun 18, 2009 19.41 19.71 19.41 19.51 19,833 -0.07(-0.36%)
Jun 17, 2009 19.43 19.70 19.35 19.58 10,476 -0.02(-0.10%)
Jun 16, 2009 19.73 19.85 19.36 19.60 66,082 -0.17(-0.86%)
Jun 15, 2009 19.95 19.95 19.54 19.77 11,854 -0.69(-3.37%)
Jun 12, 2009 20.35 20.46 20.27 20.46 23,432 -0.07(-0.34%)
Jun 11, 2009 20.25 20.73 20.25 20.53 14,994 +0.44(+2.19%)
Jun 10, 2009 20.52 20.52 19.89 20.09 11,834 -0.01(-0.05%)
Jun 09, 2009 20.02 20.14 19.90 20.10 16,682 +0.20(+1.01%)
Jun 08, 2009 19.66 19.90 19.56 19.90 26,281 -0.05(-0.25%)
Jun 05, 2009 20.35 20.35 19.86 19.95 195,989 -0.16(-0.80%)
Jun 04, 2009 19.98 20.18 19.97 20.11 25,472 +0.15(+0.75%)
Jun 03, 2009 20.30 20.30 19.75 19.96 104,606 -0.67(-3.25%)
Jun 02, 2009 20.58 20.79 20.46 20.63 229,725 +0.05(+0.24%)
Jun 01, 2009 20.59 20.86 20.54 20.58 87,869 +0.37(+1.83%)
May 29, 2009 20.16 20.21 19.91 20.21 12,020 +0.30(+1.51%)
May 28, 2009 19.61 19.91 19.54 19.91 16,834 +0.35(+1.79%)
May 27, 2009 19.83 19.90 19.56 19.56 10,653 -0.41(-2.05%)
May 26, 2009 19.40 19.99 19.38 19.97 22,861 +0.37(+1.89%)
May 22, 2009 19.67 19.77 19.60 19.60 19,366 +0.15(+0.77%)
May 21, 2009 19.36 19.45 19.23 19.45 32,299 -0.06(-0.31%)
May 20, 2009 19.70 19.88 19.51 19.51 10,766 +0.07(+0.36%)
May 19, 2009 19.29 19.64 19.26 19.44 94,297 +0.12(+0.62%)
May 18, 2009 18.77 19.33 18.77 19.32 23,848 +0.66(+3.54%)
May 15, 2009 18.71 18.96 18.58 18.66 22,534 -0.13(-0.69%)
May 14, 2009 18.53 18.87 18.53 18.79 25,989 +0.23(+1.24%)
May 13, 2009 18.90 18.90 18.48 18.56 26,477 -0.75(-3.88%)
May 12, 2009 19.42 19.42 19.03 19.31 22,992 +0.16(+0.84%)
May 11, 2009 19.22 19.29 19.10 19.15 7,477 -0.56(-2.84%)
May 08, 2009 19.31 19.71 19.18 19.71 202,210 +0.86(+4.56%)
May 07, 2009 19.20 19.34 18.73 18.85 27,857 -0.27(-1.41%)
May 06, 2009 18.93 19.15 18.84 19.12 90,463 +0.37(+1.97%)
May 05, 2009 18.86 18.86 18.59 18.75 17,824 -0.14(-0.74%)
May 04, 2009 18.75 18.89 18.74 18.89 29,679 +0.84(+4.65%)
May 01, 2009 17.89 18.19 17.89 18.05 19,308 +0.20(+1.12%)
Apr 30, 2009 18.21 18.21 17.79 17.85 159,618 +0.06(+0.34%)
Apr 29, 2009 17.54 17.92 17.54 17.79 23,581 +0.48(+2.77%)
Apr 28, 2009 17.19 17.35 17.19 17.31 21,460 -0.10(-0.57%)
Apr 27, 2009 17.34 17.54 17.23 17.41 5,433 -0.19(-1.08%)
Apr 24, 2009 16.81 17.74 16.81 17.60 13,531 +0.23(+1.32%)
Apr 23, 2009 17.13 17.37 17.06 17.37 21,462 +0.51(+3.02%)
Apr 22, 2009 16.64 17.16 16.64 16.86 31,011 -0.21(-1.23%)
Apr 21, 2009 16.60 17.09 16.60 17.07 15,482 +0.37(+2.22%)
Apr 20, 2009 17.24 17.24 16.61 16.70 46,802 -0.76(-4.35%)
Apr 17, 2009 17.60 17.60 17.32 17.46 41,897 -0.03(-0.17%)
Apr 16, 2009 17.34 17.54 17.32 17.49 65,765 +0.07(+0.40%)
Apr 15, 2009 17.26 17.42 17.03 17.42 10,714 +0.28(+1.63%)
Apr 14, 2009 17.27 17.30 17.10 17.14 11,423 -0.23(-1.32%)
Apr 13, 2009 17.08 17.46 16.99 17.37 35,644 +0.27(+1.58%)
Apr 09, 2009 17.12 17.12 16.86 17.10 26,663 +0.56(+3.39%)
Apr 08, 2009 16.57 16.71 16.31 16.54 16,992 -0.04(-0.24%)
Apr 07, 2009 16.49 16.73 16.41 16.58 59,120 -0.34(-2.01%)
Apr 06, 2009 16.79 17.70 16.66 16.92 164,856 -0.09(-0.53%)
Apr 03, 2009 16.95 17.09 16.83 17.01 5,336 -0.02(-0.12%)
Apr 02, 2009 16.88 17.22 16.80 17.03 30,364 +0.97(+6.04%)
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.