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 (%)
Aug 29, 2014 22.42 22.42 22.42 22.42 45,795 -0.04(-0.18%)
Aug 28, 2014 22.45 22.48 22.41 22.46 62,483 -0.09(-0.40%)
Aug 27, 2014 22.53 22.57 22.51 22.55 183,623 +0.05(+0.24%)
Aug 26, 2014 22.54 22.54 22.50 22.50 54,257 +0.02(+0.07%)
Aug 25, 2014 22.46 22.55 22.44 22.48 2,089,217 +0.11(+0.51%)
Aug 22, 2014 22.41 22.41 22.31 22.37 46,876 -0.06(-0.27%)
Aug 21, 2014 22.42 22.47 22.39 22.43 67,469 +0.08(+0.37%)
Aug 20, 2014 22.33 22.40 22.29 22.35 60,083 -0.08(-0.37%)
Aug 19, 2014 22.40 22.44 22.40 22.43 103,333 +0.05(+0.24%)
Aug 18, 2014 22.38 22.39 22.38 22.38 109,150 +0.15(+0.68%)
Aug 15, 2014 22.36 22.36 22.10 22.23 66,182 +0.02(+0.07%)
Aug 14, 2014 22.23 22.24 22.19 22.21 56,143 +0.07(+0.31%)
Aug 13, 2014 22.17 22.17 22.09 22.14 340,169 +0.12(+0.55%)
Aug 12, 2014 22.03 22.04 21.94 22.02 271,996 +0.03(+0.14%)
Aug 11, 2014 22.06 22.08 21.99 21.99 99,314 +0.10(+0.45%)
Aug 08, 2014 21.84 21.91 21.77 21.90 126,728 +0.07(+0.31%)
Aug 07, 2014 22.03 22.03 21.77 21.83 98,677 -0.14(-0.62%)
Aug 06, 2014 21.87 22.04 21.87 21.96 168,184 -0.05(-0.21%)
Aug 05, 2014 22.17 22.17 21.99 22.01 64,779 -0.31(-1.39%)
Aug 04, 2014 22.35 22.35 22.17 22.32 86,374 +0.11(+0.48%)
Aug 01, 2014 22.38 22.38 22.19 22.21 1,893,050 -0.15(-0.68%)
Jul 31, 2014 22.55 22.55 22.36 22.36 76,142 -0.39(-1.69%)
Jul 30, 2014 22.75 22.77 22.65 22.75 40,339 +0.04(+0.17%)
Jul 29, 2014 22.82 22.86 22.71 22.71 50,747 -0.09(-0.40%)
Jul 28, 2014 22.84 22.84 22.70 22.80 58,549 +0.02(+0.07%)
Jul 25, 2014 22.85 22.85 22.73 22.79 116,169 -0.05(-0.23%)
Jul 24, 2014 22.89 22.89 22.83 22.84 58,556 +0.01(+0.03%)
Jul 23, 2014 22.82 22.84 22.80 22.83 109,915 +0.08(+0.33%)
Jul 22, 2014 22.73 22.81 22.73 22.76 139,071 +0.10(+0.43%)
Jul 21, 2014 22.57 22.67 22.57 22.66 62,046 -0.08(-0.36%)
Jul 18, 2014 22.59 22.76 22.58 22.74 88,427 +0.19(+0.86%)
Jul 17, 2014 22.67 22.77 22.55 22.55 61,477 -0.26(-1.15%)
Jul 16, 2014 22.85 22.85 22.79 22.81 73,306 +0.15(+0.67%)
Jul 15, 2014 22.73 22.74 22.58 22.66 102,932 -0.08(-0.33%)
Jul 14, 2014 22.79 22.79 22.72 22.73 79,071 +0.15(+0.67%)
Jul 11, 2014 22.56 22.59 22.51 22.58 68,219 +0.03(+0.13%)
Jul 10, 2014 22.48 22.58 22.42 22.55 684,551 -0.26(-1.16%)
Jul 09, 2014 22.76 22.85 22.72 22.82 232,044 +0.06(+0.27%)
Jul 08, 2014 22.89 22.89 22.69 22.76 74,907 -0.20(-0.86%)
Jul 07, 2014 23.01 23.01 22.90 22.95 99,531 -0.20(-0.88%)
Jul 03, 2014 23.15 23.16 23.16 23.16 164,652 +0.05(+0.23%)
Jul 02, 2014 23.09 23.10 23.02 23.10 193,213 +0.06(+0.26%)
Jul 01, 2014 22.98 23.09 22.93 23.04 243,310 +0.18(+0.79%)
Jun 30, 2014 22.79 22.89 22.79 22.86 117,387 +0.04(+0.17%)
Jun 27, 2014 22.78 22.82 22.73 22.82 68,715 +0.04(+0.17%)
Jun 26, 2014 22.78 22.79 22.63 22.79 114,339 +0.03(+0.13%)
Jun 25, 2014 22.71 22.76 22.65 22.76 102,204 +0.04(+0.17%)
Jun 24, 2014 22.84 22.86 22.72 22.72 66,915 -0.15(-0.66%)
Jun 23, 2014 22.91 22.91 22.80 22.87 75,598 -0.06(-0.26%)
Jun 20, 2014 22.89 22.95 22.86 22.93 55,535 -0.01(-0.03%)
Jun 19, 2014 22.96 22.97 22.89 22.94 146,486 +0.10(+0.42%)
Jun 18, 2014 22.74 22.84 22.62 22.84 42,631 +0.19(+0.82%)
Jun 17, 2014 22.62 22.66 22.51 22.66 60,409 -0.00(-0.01%)
Jun 16, 2014 22.68 22.71 22.64 22.66 55,429 -0.01(-0.04%)
Jun 13, 2014 22.71 22.71 22.60 22.67 58,806 +0.01(+0.06%)
Jun 12, 2014 22.68 22.74 22.62 22.66 62,397 +0.01(+0.07%)
Jun 11, 2014 22.68 22.68 22.61 22.64 84,832 -0.07(-0.29%)
Jun 10, 2014 22.79 22.79 22.66 22.71 190,634 -0.07(-0.33%)
Jun 06, 2014 22.70 22.78 22.70 22.78 121,422 +0.14(+0.60%)
Jun 05, 2014 22.56 22.66 22.49 22.64 57,931 +0.15(+0.65%)
Jun 04, 2014 22.51 22.54 22.46 22.50 109,575 -0.03(-0.13%)
Jun 03, 2014 22.54 22.54 22.47 22.53 58,358 -0.03(-0.13%)
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.