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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 21.05 21.13 21.00 21.09 74,983 +0.24(+1.13%)
Jul 28, 2016 20.84 20.90 20.78 20.86 51,688 +0.01(+0.04%)
Jul 27, 2016 20.91 20.92 20.75 20.85 62,624 +0.09(+0.43%)
Jul 26, 2016 20.80 20.83 20.72 20.76 116,524 +0.08(+0.39%)
Jul 25, 2016 20.72 20.73 20.64 20.68 82,089 -0.04(-0.20%)
Jul 22, 2016 20.77 20.77 20.67 20.72 62,258 +0.00(+0.00%)
Jul 21, 2016 20.73 20.79 20.66 20.72 99,763 -0.06(-0.27%)
Jul 20, 2016 20.71 20.80 20.69 20.77 111,107 +0.18(+0.87%)
Jul 19, 2016 20.59 20.63 20.56 20.60 78,546 -0.17(-0.82%)
Jul 18, 2016 20.69 20.81 20.69 20.77 57,569 +0.05(+0.24%)
Jul 15, 2016 20.78 20.78 20.67 20.72 139,802 -0.09(-0.43%)
Jul 14, 2016 20.83 20.87 20.79 20.81 28,125 +0.15(+0.71%)
Jul 13, 2016 20.73 20.77 20.62 20.66 57,263 +0.00(+0.00%)
Jul 12, 2016 20.66 20.72 20.64 20.66 1,850,901 +0.27(+1.32%)
Jul 11, 2016 20.34 20.46 20.34 20.39 87,915 +0.26(+1.29%)
Jul 08, 2016 20.07 20.15 20.05 20.13 79,516 +0.28(+1.39%)
Jul 07, 2016 19.98 20.05 19.79 19.86 71,117 -0.07(-0.33%)
Jul 06, 2016 19.78 19.93 19.63 19.92 69,977 -0.04(-0.22%)
Jul 05, 2016 20.08 20.16 19.93 19.97 81,670 -0.39(-1.90%)
Jul 01, 2016 20.33 20.35 20.35 20.35 55,733 +0.09(+0.44%)
Jun 30, 2016 20.12 20.29 20.04 20.26 99,444 +0.23(+1.14%)
Jun 29, 2016 19.97 20.08 19.91 20.04 102,338 +0.37(+1.90%)
Jun 28, 2016 19.58 19.67 19.50 19.66 732,622 +0.51(+2.67%)
Jun 27, 2016 19.20 19.20 18.95 19.15 257,582 -0.42(-2.16%)
Jun 24, 2016 19.61 20.04 19.57 19.57 380,562 -1.65(-7.77%)
Jun 23, 2016 21.08 21.23 20.98 21.22 64,410 +0.51(+2.47%)
Jun 22, 2016 20.82 20.87 20.71 20.71 55,509 -0.03(-0.16%)
Jun 21, 2016 20.75 20.88 20.67 20.74 189,941 +0.16(+0.79%)
Jun 20, 2016 20.69 20.72 20.58 20.58 95,141 +0.45(+2.22%)
Jun 17, 2016 19.99 20.17 19.96 20.13 360,072 +0.20(+1.00%)
Jun 16, 2016 19.68 19.95 19.54 19.93 104,690 +0.00(+0.00%)
Jun 15, 2016 19.95 20.08 19.92 19.93 94,800 +0.10(+0.48%)
Jun 14, 2016 19.88 19.96 19.73 19.84 108,402 -0.26(-1.31%)
Jun 13, 2016 20.12 20.29 20.07 20.10 117,031 -0.30(-1.49%)
Jun 10, 2016 20.60 20.60 20.36 20.41 40,304 -0.54(-2.60%)
Jun 09, 2016 20.95 21.01 20.92 20.95 839,555 -0.26(-1.24%)
Jun 08, 2016 21.28 21.29 21.20 21.21 41,068 +0.05(+0.23%)
Jun 07, 2016 21.14 21.21 21.14 21.17 56,503 +0.15(+0.72%)
Jun 06, 2016 20.94 21.04 20.94 21.01 64,937 +0.15(+0.73%)
Jun 03, 2016 20.75 20.86 20.69 20.86 72,796 +0.18(+0.89%)
Jun 02, 2016 20.56 20.70 20.56 20.68 69,731 +0.01(+0.04%)
Jun 01, 2016 20.57 20.70 20.56 20.67 87,241 -0.02(-0.12%)
May 31, 2016 20.80 20.87 20.62 20.69 71,301 -0.07(-0.35%)
May 27, 2016 20.78 20.77 20.77 20.77 55,464 -0.03(-0.15%)
May 26, 2016 20.85 20.85 20.74 20.80 58,240 +0.02(+0.12%)
May 25, 2016 20.65 20.78 20.65 20.77 86,604 +0.23(+1.13%)
May 24, 2016 20.38 20.56 20.38 20.54 127,646 +0.26(+1.30%)
May 23, 2016 20.25 20.34 20.25 20.28 78,171 -0.03(-0.16%)
May 20, 2016 20.36 20.37 20.30 20.31 43,849 +0.10(+0.48%)
May 19, 2016 20.21 20.22 20.11 20.21 64,743 -0.12(-0.59%)
May 18, 2016 20.35 20.54 20.26 20.33 87,396 -0.02(-0.08%)
May 17, 2016 20.45 20.50 20.33 20.35 221,295 -0.07(-0.35%)
May 16, 2016 20.24 20.45 20.24 20.42 132,837 +0.22(+1.11%)
May 13, 2016 20.24 20.31 20.14 20.20 104,880 -0.22(-1.10%)
May 12, 2016 20.44 20.48 20.36 20.42 89,271 -0.04(-0.20%)
May 11, 2016 20.44 20.55 20.42 20.46 86,697 -0.12(-0.58%)
May 10, 2016 20.47 20.59 20.47 20.58 1,167,267 +0.30(+1.50%)
May 09, 2016 20.32 20.34 20.28 20.28 76,953 -0.07(-0.35%)
May 06, 2016 20.22 20.37 20.21 20.35 79,360 +0.06(+0.28%)
May 05, 2016 20.34 20.41 20.25 20.29 93,830 -0.07(-0.33%)
May 04, 2016 20.42 20.42 20.31 20.36 86,775 -0.20(-0.99%)
May 03, 2016 20.73 20.73 20.55 20.57 98,146 -0.35(-1.68%)
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.