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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.05 16.08 16.01 16.04 68,634 -0.10(-0.62%)
Apr 29, 2010 16.12 16.19 16.12 16.14 14,048 +0.21(+1.34%)
Apr 28, 2010 15.94 16.00 15.78 15.92 19,525 +0.03(+0.21%)
Apr 27, 2010 16.28 16.35 15.89 15.89 49,677 -0.61(-3.68%)
Apr 26, 2010 16.55 16.60 16.47 16.50 95,411 -0.05(-0.32%)
Apr 23, 2010 16.35 16.55 16.35 16.55 10,585 +0.17(+1.02%)
Apr 22, 2010 16.23 16.39 16.21 16.39 13,508 -0.13(-0.77%)
Apr 21, 2010 16.52 16.55 16.40 16.51 26,167 -0.04(-0.24%)
Apr 20, 2010 16.55 16.66 16.54 16.55 41,006 +0.13(+0.77%)
Apr 19, 2010 16.36 16.44 16.29 16.43 38,937 -0.05(-0.28%)
Apr 16, 2010 16.71 16.72 16.46 16.47 37,419 -0.38(-2.26%)
Apr 15, 2010 16.82 16.91 16.78 16.85 59,304 -0.04(-0.24%)
Apr 14, 2010 16.73 16.89 16.71 16.89 36,345 +0.24(+1.45%)
Apr 13, 2010 16.64 16.66 16.53 16.65 39,613 -0.01(-0.09%)
Apr 12, 2010 16.70 16.71 16.62 16.67 55,590 +0.06(+0.36%)
Apr 09, 2010 16.55 16.66 16.55 16.61 54,173 +0.13(+0.77%)
Apr 08, 2010 16.27 16.48 16.27 16.48 12,701 +0.02(+0.12%)
Apr 07, 2010 16.51 16.51 16.41 16.46 13,339 -0.09(-0.56%)
Apr 06, 2010 16.45 16.56 16.45 16.55 33,345 -0.05(-0.28%)
Apr 05, 2010 16.43 16.62 16.43 16.60 31,069 +0.10(+0.61%)
Apr 01, 2010 16.36 16.50 16.50 16.50 124,006 +0.31(+1.90%)
Mar 31, 2010 16.19 16.30 16.19 16.19 35,009 -0.08(-0.49%)
Mar 30, 2010 16.26 16.35 16.19 16.27 61,408 +0.01(+0.05%)
Mar 29, 2010 16.21 16.27 16.17 16.26 30,714 +0.17(+1.07%)
Mar 26, 2010 16.08 16.10 16.00 16.09 24,516 +0.17(+1.05%)
Mar 25, 2010 16.05 16.13 15.92 15.92 38,858 -0.03(-0.17%)
Mar 24, 2010 15.98 16.00 15.91 15.95 38,016 -0.25(-1.55%)
Mar 23, 2010 16.15 16.21 16.13 16.20 5,722 +0.10(+0.65%)
Mar 22, 2010 15.88 16.11 15.88 16.10 22,126 +0.05(+0.29%)
Mar 19, 2010 16.23 16.23 15.98 16.05 20,010 -0.17(-1.07%)
Mar 18, 2010 16.25 16.27 16.11 16.23 18,672 -0.05(-0.33%)
Mar 17, 2010 16.24 16.38 16.24 16.28 73,556 +0.17(+1.08%)
Mar 16, 2010 16.02 16.18 16.02 16.11 14,464 +0.09(+0.53%)
Mar 15, 2010 15.92 16.02 15.92 16.02 46,800 -0.11(-0.65%)
Mar 12, 2010 16.09 16.13 16.06 16.13 35,171 +0.12(+0.73%)
Mar 11, 2010 15.95 16.01 15.90 16.01 25,762 +0.07(+0.41%)
Mar 10, 2010 16.02 16.02 15.89 15.94 30,137 +0.04(+0.27%)
Mar 09, 2010 15.80 15.95 15.80 15.90 35,491 -0.03(-0.21%)
Mar 08, 2010 15.92 15.95 15.87 15.93 11,415 +0.01(+0.04%)
Mar 05, 2010 15.69 15.93 15.69 15.92 12,149 +0.33(+2.14%)
Mar 04, 2010 15.58 15.64 15.51 15.59 27,753 -0.09(-0.57%)
Mar 03, 2010 15.62 15.75 15.62 15.68 11,150 +0.18(+1.19%)
Mar 02, 2010 15.40 15.54 15.40 15.50 41,483 +0.13(+0.87%)
Mar 01, 2010 15.22 15.36 15.21 15.36 36,849 +0.14(+0.92%)
Feb 26, 2010 15.06 15.24 15.03 15.22 35,561 +0.17(+1.15%)
Feb 25, 2010 14.91 15.07 14.85 15.05 33,294 -0.14(-0.92%)
Feb 24, 2010 15.17 15.22 15.12 15.19 34,900 +0.09(+0.57%)
Feb 23, 2010 15.25 15.28 15.08 15.10 20,106 -0.23(-1.48%)
Feb 22, 2010 15.42 15.42 15.28 15.33 40,507 -0.01(-0.04%)
Feb 19, 2010 15.16 15.36 15.16 15.34 15,888 -0.09(-0.56%)
Feb 18, 2010 15.23 15.42 15.23 15.42 15,998 +0.12(+0.79%)
Feb 17, 2010 15.37 15.38 15.28 15.30 9,105 +0.01(+0.09%)
Feb 16, 2010 15.04 15.29 15.00 15.29 9,074 +0.33(+2.19%)
Feb 12, 2010 14.87 14.96 14.96 14.96 31,450 -0.13(-0.84%)
Feb 11, 2010 14.90 15.10 14.85 15.09 21,433 +0.18(+1.21%)
Feb 10, 2010 14.94 15.02 14.82 14.91 52,268 -0.11(-0.76%)
Feb 09, 2010 14.91 15.13 14.78 15.02 31,468 +0.44(+3.02%)
Feb 08, 2010 14.63 14.82 14.58 14.58 50,083 -0.15(-1.04%)
Feb 05, 2010 14.84 14.84 14.44 14.74 131,550 -0.14(-0.94%)
Feb 04, 2010 15.28 15.28 14.86 14.88 74,122 -0.69(-4.46%)
Feb 03, 2010 15.56 15.62 15.48 15.57 500,852 -0.13(-0.85%)
Feb 02, 2010 15.49 15.70 15.49 15.70 58,840 +0.33(+2.13%)
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.