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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.08 16.09 16.08 16.09 3,594 -0.02(-0.12%)
Sep 29, 2004 16.12 16.12 16.09 16.11 10,627 +0.01(+0.08%)
Sep 28, 2004 16.07 16.10 16.07 16.10 5,782 +0.03(+0.20%)
Sep 27, 2004 16.07 16.07 16.06 16.07 12,346 -0.03(-0.16%)
Sep 24, 2004 16.12 16.12 16.07 16.09 10,471 -0.05(-0.32%)
Sep 23, 2004 16.11 16.14 16.09 16.14 5,626 +0.03(+0.16%)
Sep 22, 2004 16.06 16.12 16.06 16.12 7,032 +0.05(+0.32%)
Sep 21, 2004 16.07 16.12 16.06 16.07 10,314 +0.01(+0.04%)
Sep 20, 2004 16.10 16.10 16.06 16.06 19,067 -0.07(-0.44%)
Sep 17, 2004 16.11 16.13 16.11 16.13 2,500 +0.05(+0.32%)
Sep 16, 2004 16.09 16.18 16.07 16.08 8,595 -0.08(-0.51%)
Sep 15, 2004 16.09 16.17 16.08 16.16 7,189 +0.07(+0.44%)
Sep 14, 2004 16.05 16.17 16.05 16.09 13,128 +0.02(+0.12%)
Sep 13, 2004 16.01 16.31 16.01 16.07 37,821 -0.20(-1.26%)
Sep 10, 2004 16.26 16.28 16.26 16.28 8,752 -0.02(-0.12%)
Sep 09, 2004 16.26 16.30 16.26 16.30 781 +0.03(+0.20%)
Sep 08, 2004 16.25 16.30 16.25 16.26 8,595 +0.01(+0.08%)
Sep 07, 2004 16.27 16.27 16.25 16.25 781 +0.01(+0.04%)
Sep 03, 2004 16.23 16.27 16.23 16.25 8,595 +0.01(+0.08%)
Sep 02, 2004 16.23 16.23 16.23 16.23 468 +0.00(+0.00%)
Sep 01, 2004 16.23 16.24 16.21 16.23 20,629 +0.01(+0.04%)
Aug 31, 2004 16.28 16.28 16.21 16.23 22,192 -0.01(-0.04%)
Aug 30, 2004 16.22 16.28 16.22 16.23 5,157 +0.01(+0.08%)
Aug 27, 2004 16.22 16.22 16.22 16.22 3,750 -0.05(-0.31%)
Aug 26, 2004 16.22 16.28 16.22 16.27 5,157 +0.02(+0.12%)
Aug 25, 2004 16.19 16.25 16.19 16.25 1,406 +0.05(+0.32%)
Aug 24, 2004 16.20 16.26 16.19 16.20 8,752 +0.00(+0.00%)
Aug 23, 2004 16.22 16.25 16.19 16.20 4,376 -0.08(-0.51%)
Aug 20, 2004 16.21 16.28 16.18 16.28 7,345 +0.10(+0.59%)
Aug 19, 2004 16.21 16.21 16.19 16.19 3,282 -0.08(-0.47%)
Aug 18, 2004 16.17 16.26 16.17 16.26 10,940 +0.04(+0.28%)
Aug 17, 2004 16.19 16.22 16.16 16.22 8,439 +0.03(+0.20%)
Aug 16, 2004 16.15 16.20 16.15 16.19 8,752 +0.04(+0.24%)
Aug 13, 2004 16.13 16.18 16.13 16.15 2,656 +0.02(+0.12%)
Aug 12, 2004 16.13 16.18 16.13 16.13 4,532 +0.00(+0.00%)
Aug 11, 2004 16.14 16.14 16.13 16.13 2,500 -0.04(-0.28%)
Aug 10, 2004 16.19 16.19 16.18 16.18 5,313 +0.04(+0.28%)
Aug 09, 2004 16.12 16.13 16.12 16.13 5,470 +0.01(+0.08%)
Aug 06, 2004 16.16 16.16 16.11 16.12 2,969 +0.01(+0.04%)
Aug 05, 2004 16.09 16.12 16.09 16.11 16,253 +0.00(+0.00%)
Aug 04, 2004 16.10 16.15 16.10 16.11 13,440 +0.01(+0.04%)
Aug 03, 2004 16.09 16.11 16.09 16.10 4,844 +0.02(+0.12%)
Aug 02, 2004 16.12 16.12 16.09 16.09 9,064 -0.02(-0.12%)
Jul 30, 2004 16.08 16.12 16.08 16.10 7,814 -0.01(-0.08%)
Jul 29, 2004 16.12 16.12 16.07 16.12 6,564 +0.05(+0.32%)
Jul 28, 2004 16.10 16.10 16.07 16.07 7,814 -0.06(-0.36%)
Jul 27, 2004 16.12 16.18 16.06 16.12 8,595 -0.04(-0.28%)
Jul 26, 2004 16.08 16.17 16.08 16.17 9,846 +0.07(+0.44%)
Jul 23, 2004 16.09 16.10 16.09 16.10 23,599 +0.01(+0.04%)
Jul 22, 2004 16.08 16.12 16.08 16.09 8,595 -0.01(-0.04%)
Jul 21, 2004 16.06 16.10 16.06 16.10 16,566 +0.04(+0.24%)
Jul 20, 2004 16.07 16.08 16.06 16.06 3,907 -0.01(-0.08%)
Jul 19, 2004 16.04 16.07 16.04 16.07 21,411 +0.01(+0.08%)
Jul 16, 2004 16.05 16.07 16.04 16.06 4,532 +0.01(+0.08%)
Jul 15, 2004 16.06 16.08 16.03 16.05 36,883 -0.01(-0.06%)
Jul 14, 2004 16.05 16.06 16.03 16.06 85,801 +0.03(+0.18%)
Jul 13, 2004 16.03 16.06 16.02 16.03 10,002 -0.01(-0.04%)
Jul 12, 2004 16.02 16.03 16.02 16.03 4,688 +0.01(+0.08%)
Jul 09, 2004 16.02 16.09 16.02 16.02 5,001 +0.00(+0.00%)
Jul 08, 2004 16.06 16.06 16.01 16.02 66,891 -0.02(-0.12%)
Jul 07, 2004 16.03 16.06 16.03 16.04 8,439 +0.04(+0.24%)
Jul 06, 2004 16.00 16.01 16.00 16.00 5,313 +0.00(+0.00%)
Jul 02, 2004 15.99 16.00 15.98 16.00 3,125 -0.01(-0.08%)
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.