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

37.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 22.77 22.84 22.52 22.77 12,307 -0.07(-0.32%)
Jul 29, 2010 22.96 23.13 22.64 22.84 40,909 +0.11(+0.49%)
Jul 28, 2010 22.79 22.82 22.67 22.73 33,167 -0.12(-0.53%)
Jul 27, 2010 22.95 22.95 22.72 22.85 2,206 +0.07(+0.31%)
Jul 26, 2010 22.66 22.78 22.55 22.78 5,001 +0.15(+0.66%)
Jul 23, 2010 22.39 22.63 22.39 22.63 6,529 +0.21(+0.94%)
Jul 22, 2010 22.29 22.42 22.29 22.42 2,648 +0.71(+3.27%)
Jul 21, 2010 21.98 21.98 21.71 21.71 4,324 -0.31(-1.41%)
Jul 20, 2010 21.79 22.04 21.77 22.02 30,842 +0.19(+0.87%)
Jul 19, 2010 21.85 21.93 21.70 21.83 13,460 +0.07(+0.32%)
Jul 16, 2010 21.76 22.00 21.76 21.76 16,617 -0.64(-2.85%)
Jul 15, 2010 22.39 22.40 22.18 22.40 96,872 +0.02(+0.09%)
Jul 14, 2010 22.42 22.42 22.27 22.38 12,807 +0.03(+0.13%)
Jul 13, 2010 22.25 22.39 22.22 22.35 7,367 +0.36(+1.64%)
Jul 12, 2010 21.93 21.99 21.92 21.99 4,790 -0.04(-0.18%)
Jul 09, 2010 22.03 22.03 21.84 22.03 12,303 +0.07(+0.32%)
Jul 08, 2010 21.88 21.97 21.73 21.96 13,284 +0.14(+0.64%)
Jul 07, 2010 21.56 21.82 21.56 21.82 11,567 +0.70(+3.31%)
Jul 06, 2010 21.40 21.47 21.05 21.12 13,246 +0.26(+1.25%)
Jul 02, 2010 20.86 20.95 20.68 20.86 51,478 +0.00(+0.00%)
Jul 01, 2010 20.73 20.86 20.54 20.86 38,297 +0.30(+1.46%)
Jun 30, 2010 20.74 20.95 20.56 20.56 48,535 -0.11(-0.53%)
Jun 29, 2010 21.15 21.15 20.67 20.67 69,740 -0.98(-4.54%)
Jun 25, 2010 21.65 21.78 21.50 21.65 18,270 +0.04(+0.20%)
Jun 24, 2010 21.80 21.84 21.59 21.61 39,027 -0.38(-1.73%)
Jun 23, 2010 21.83 22.07 21.81 21.99 14,915 +0.14(+0.64%)
Jun 22, 2010 22.20 22.22 21.79 21.85 7,517 -0.20(-0.91%)
Jun 21, 2010 22.47 22.47 22.05 22.05 11,441 -0.06(-0.27%)
Jun 18, 2010 22.11 22.16 22.01 22.11 5,117 -0.29(-1.29%)
Jun 17, 2010 22.28 22.40 22.27 22.40 26,889 +0.10(+0.45%)
Jun 16, 2010 22.20 22.41 22.20 22.30 10,269 -0.13(-0.58%)
Jun 15, 2010 22.07 22.43 22.07 22.43 62,173 +0.65(+2.97%)
Jun 14, 2010 21.94 22.02 21.74 21.78 29,122 +0.16(+0.75%)
Jun 11, 2010 21.22 21.62 21.19 21.62 19,117 +0.10(+0.46%)
Jun 10, 2010 21.39 21.52 21.27 21.52 24,015 +0.74(+3.56%)
Jun 09, 2010 20.99 21.10 20.78 20.78 9,589 +0.13(+0.62%)
Jun 08, 2010 20.51 20.70 20.45 20.65 13,080 +0.12(+0.59%)
Jun 07, 2010 20.93 20.93 20.53 20.53 8,010 -0.18(-0.87%)
Jun 04, 2010 20.71 21.14 20.71 20.71 33,854 -0.93(-4.30%)
Jun 03, 2010 21.78 21.78 21.41 21.64 23,938 +0.05(+0.23%)
Jun 02, 2010 21.12 21.59 21.03 21.59 126,541 +0.58(+2.76%)
Jun 01, 2010 21.03 21.46 21.01 21.01 24,068 -0.23(-1.08%)
May 28, 2010 21.24 21.66 21.19 21.24 65,225 -0.44(-2.03%)
May 27, 2010 21.24 21.68 21.20 21.68 17,844 +1.05(+5.09%)
May 26, 2010 20.98 20.99 20.63 20.63 15,022 -0.13(-0.65%)
May 25, 2010 20.35 20.76 20.20 20.76 55,347 -0.32(-1.50%)
May 24, 2010 21.08 21.24 21.08 21.08 11,372 -0.28(-1.31%)
May 21, 2010 20.70 21.36 20.70 21.36 36,238 +0.57(+2.74%)
May 20, 2010 20.77 21.16 20.69 20.79 23,193 -0.84(-3.88%)
May 19, 2010 21.49 21.78 21.43 21.63 49,361 -0.15(-0.69%)
May 18, 2010 22.41 22.41 21.74 21.78 14,362 -0.43(-1.94%)
May 17, 2010 22.11 22.21 21.69 22.21 17,526 -0.01(-0.05%)
May 14, 2010 22.22 22.42 22.00 22.22 31,537 -0.55(-2.42%)
May 13, 2010 23.00 23.05 22.77 22.77 8,334 -0.33(-1.43%)
May 12, 2010 23.00 23.13 22.95 23.10 22,186 +0.33(+1.45%)
May 11, 2010 22.98 23.06 22.77 22.77 26,870 -0.27(-1.17%)
May 10, 2010 23.05 23.09 22.85 23.04 32,481 +1.42(+6.56%)
May 07, 2010 21.36 22.16 21.36 21.62 37,929 +0.90(+4.35%)
May 06, 2010 22.63 22.63 20.25 20.72 39,506 -1.95(-8.60%)
May 05, 2010 22.77 22.91 22.67 22.67 22,547 -0.51(-2.20%)
May 04, 2010 23.44 23.55 23.06 23.18 19,312 -0.97(-4.02%)
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.