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

35.81 -0.09 (-0.24%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.92 26.93 26.59 26.60 501,002 -0.27(-1.00%)
Feb 27, 2018 27.14 27.14 26.87 26.87 637,069 -0.42(-1.54%)
Feb 26, 2018 27.17 27.29 27.05 27.29 545,754 +0.24(+0.90%)
Feb 23, 2018 26.92 27.06 26.86 27.04 363,013 +0.24(+0.91%)
Feb 22, 2018 26.74 26.80 419,805 +0.11(+0.41%)
Feb 21, 2018 26.88 27.04 26.68 26.69 480,597 -0.11(-0.41%)
Feb 20, 2018 26.86 26.93 26.74 26.80 412,676 -0.23(-0.84%)
Feb 16, 2018 27.03 27.03 27.03 0 +0.07(+0.25%)
Feb 15, 2018 26.93 26.98 26.77 26.96 644,501 +0.19(+0.72%)
Feb 14, 2018 26.15 26.77 26.15 26.77 849,733 +0.47(+1.79%)
Feb 13, 2018 26.21 26.32 26.17 26.29 525,680 -0.08(-0.32%)
Feb 12, 2018 26.18 26.42 26.11 26.38 559,833 +0.40(+1.52%)
Feb 09, 2018 26.05 26.11 25.36 25.98 1,186,770 +0.13(+0.52%)
Feb 08, 2018 26.56 26.56 25.85 25.85 675,267 -0.63(-2.39%)
Feb 07, 2018 26.56 26.79 26.48 26.48 660,289 -0.40(-1.50%)
Feb 06, 2018 26.29 26.93 26.25 26.88 1,007,395 +0.32(+1.21%)
Feb 05, 2018 27.12 27.21 26.29 26.56 978,634 -0.89(-3.22%)
Feb 02, 2018 27.79 27.79 27.43 27.45 830,678 -0.62(-2.19%)
Feb 01, 2018 27.95 28.10 27.94 28.06 643,903 +0.07(+0.24%)
Jan 31, 2018 28.14 28.14 27.95 28.00 606,249 -0.03(-0.12%)
Jan 30, 2018 28.15 28.15 27.99 28.03 806,144 -0.24(-0.83%)
Jan 29, 2018 28.32 28.32 28.21 28.27 1,502,829 -0.24(-0.83%)
Jan 26, 2018 28.42 28.52 28.38 28.50 714,001 +0.24(+0.83%)
Jan 25, 2018 28.50 28.50 28.21 28.27 760,601 -0.12(-0.42%)
Jan 24, 2018 28.47 28.48 28.28 28.38 969,853 +0.10(+0.36%)
Jan 23, 2018 28.23 28.29 28.19 28.28 859,770 +0.08(+0.27%)
Jan 22, 2018 28.09 28.21 28.06 28.21 865,176 +0.14(+0.51%)
Jan 19, 2018 28.06 28.06 27.98 28.06 1,776,795 +0.11(+0.39%)
Jan 18, 2018 27.92 27.98 27.87 27.95 3,247,254 -0.04(-0.15%)
Jan 17, 2018 27.92 28.08 27.85 28.00 1,876,888 +0.14(+0.51%)
Jan 16, 2018 27.96 27.98 27.81 27.85 2,234,370 -0.01(-0.03%)
Jan 12, 2018 27.86 27.86 27.86 0 +0.28(+1.01%)
Jan 11, 2018 27.49 27.58 27.46 27.58 1,605,192 +0.16(+0.58%)
Jan 10, 2018 27.49 27.49 27.37 27.42 3,148,605 -0.06(-0.21%)
Jan 09, 2018 27.47 27.50 27.39 27.48 2,394,696 +0.02(+0.06%)
Jan 08, 2018 27.47 27.47 27.42 27.47 829,365 -0.03(-0.12%)
Jan 05, 2018 27.43 27.51 27.38 27.50 1,038,227 +0.16(+0.59%)
Jan 04, 2018 27.29 27.35 27.26 27.34 1,501,044 +0.24(+0.90%)
Jan 03, 2018 26.97 27.10 26.95 27.09 526,167 +0.17(+0.63%)
Jan 02, 2018 26.82 26.93 26.78 26.93 1,481,348 +0.21(+0.79%)
Dec 29, 2017 26.72 26.72 26.72 0 +0.02(+0.06%)
Dec 28, 2017 26.77 26.77 26.67 26.70 413,402 +0.05(+0.19%)
Dec 27, 2017 26.63 26.68 26.61 26.65 956,905 +0.07(+0.25%)
Dec 26, 2017 26.55 26.60 26.53 26.58 399,991 +0.03(+0.13%)
Dec 22, 2017 26.51 26.56 26.47 26.55 423,194 +0.03(+0.13%)
Dec 21, 2017 26.45 26.56 26.45 26.51 510,294 +0.09(+0.33%)
Dec 20, 2017 26.50 26.50 26.40 26.42 626,193 -0.04(-0.14%)
Dec 19, 2017 26.51 26.52 26.40 26.46 435,976 -0.05(-0.19%)
Dec 18, 2017 26.49 26.59 26.49 26.51 837,732 +0.25(+0.96%)
Dec 15, 2017 26.25 26.29 26.19 26.26 496,508 -0.02(-0.06%)
Dec 14, 2017 26.39 26.39 26.25 26.28 1,758,170 -0.09(-0.35%)
Dec 13, 2017 26.34 26.44 26.30 26.37 605,522 +0.10(+0.38%)
Dec 12, 2017 26.24 26.30 26.21 26.27 417,860 +0.02(+0.06%)
Dec 11, 2017 26.23 26.26 26.22 26.25 464,180 +0.06(+0.22%)
Dec 08, 2017 26.18 26.20 26.12 26.19 1,687,477 +0.13(+0.48%)
Dec 07, 2017 26.00 26.11 25.98 26.07 413,927 +0.06(+0.22%)
Dec 06, 2017 26.03 26.04 25.98 26.01 652,906 -0.08(-0.32%)
Dec 05, 2017 26.18 26.20 26.08 26.09 783,659 -0.05(-0.19%)
Dec 04, 2017 26.32 26.32 26.14 26.14 896,320 -0.12(-0.45%)
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.