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

38.26 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 29.67 29.87 29.66 29.70 18,800 +0.28(+0.95%)
Jun 27, 2008 29.64 29.64 29.42 29.42 15,000 -0.09(-0.30%)
Jun 26, 2008 29.74 29.74 29.51 29.51 1,146 -0.44(-1.47%)
Jun 25, 2008 30.35 30.35 29.87 29.95 700 +0.30(+1.01%)
Jun 24, 2008 29.80 30.30 29.65 29.65 5,300 -0.23(-0.77%)
Jun 23, 2008 29.91 29.92 29.82 29.88 1,400 -0.12(-0.40%)
Jun 20, 2008 30.12 30.22 29.80 30.00 1,365 -0.39(-1.30%)
Jun 19, 2008 30.50 30.50 30.39 30.39 635 +0.07(+0.23%)
Jun 18, 2008 30.63 30.63 30.33 30.33 1,119 -0.57(-1.86%)
Jun 17, 2008 31.09 31.09 30.90 30.90 2,250 +0.26(+0.85%)
Jun 16, 2008 30.60 30.86 30.52 30.64 4,211 +0.52(+1.73%)
Jun 13, 2008 30.76 30.76 30.08 30.12 17,700 +0.22(+0.74%)
Jun 12, 2008 29.96 30.21 29.13 29.90 15,620 -0.34(-1.12%)
Jun 11, 2008 30.50 30.50 30.24 30.24 850 -0.60(-1.95%)
Jun 10, 2008 30.63 30.84 30.62 30.84 2,407 -0.43(-1.38%)
Jun 09, 2008 31.46 31.46 31.26 31.27 900 -0.11(-0.35%)
Jun 06, 2008 31.90 31.90 31.38 31.38 2,450 -0.71(-2.21%)
Jun 05, 2008 32.67 32.67 31.84 32.09 3,900 +0.33(+1.04%)
Jun 04, 2008 31.75 31.85 31.75 31.76 900 -0.02(-0.06%)
Jun 03, 2008 31.96 31.98 31.78 31.78 500 +0.05(+0.16%)
Jun 02, 2008 33.13 33.13 31.73 31.73 7,190 -0.48(-1.49%)
May 30, 2008 32.08 32.21 32.05 32.21 4,336 +0.22(+0.69%)
May 29, 2008 31.70 32.00 31.70 31.99 1,800 +0.14(+0.44%)
May 28, 2008 32.72 32.72 31.78 31.85 7,150 -0.02(-0.06%)
May 27, 2008 31.94 31.94 31.81 31.87 3,000 -0.22(-0.69%)
May 26, 2008 31.69 32.80 31.69 32.09 0 +0.00(+0.00%)
May 23, 2008 31.69 32.80 31.69 32.09 16,795 -0.40(-1.23%)
May 22, 2008 32.60 33.10 32.49 32.49 2,084 +0.17(+0.54%)
May 21, 2008 32.30 32.78 32.30 32.32 3,514 -0.52(-1.59%)
May 20, 2008 32.77 33.05 32.33 32.84 18,172 -0.21(-0.64%)
May 19, 2008 33.21 33.59 32.83 33.05 9,080 +0.34(+1.04%)
May 16, 2008 32.63 32.89 32.54 32.71 13,809 +0.40(+1.23%)
May 15, 2008 32.37 32.45 32.24 32.31 7,300 +0.11(+0.34%)
May 14, 2008 32.34 32.34 32.14 32.20 599 +0.06(+0.19%)
May 13, 2008 32.11 32.21 32.11 32.14 4,500 -0.06(-0.19%)
May 12, 2008 32.27 32.27 32.20 32.20 1,253 +0.12(+0.37%)
May 09, 2008 32.04 32.08 32.04 32.08 700 -0.21(-0.65%)
May 08, 2008 32.07 32.29 32.07 32.29 1,460 +0.20(+0.62%)
May 07, 2008 32.05 32.37 32.05 32.09 6,640 +0.04(+0.12%)
May 06, 2008 32.50 32.54 31.46 32.05 10,153 -0.23(-0.71%)
May 05, 2008 32.25 32.28 32.25 32.28 1,590 +0.22(+0.69%)
May 02, 2008 32.45 32.45 32.06 32.06 1,800 +0.24(+0.75%)
May 01, 2008 31.84 31.85 31.77 31.82 5,688 -0.17(-0.52%)
Apr 30, 2008 32.03 32.03 31.94 31.99 12,700 +0.56(+1.77%)
Apr 29, 2008 31.95 31.99 31.30 31.43 5,000 -0.61(-1.90%)
Apr 28, 2008 32.08 32.18 32.03 32.04 2,455 +0.14(+0.44%)
Apr 25, 2008 31.87 32.79 31.65 31.90 6,706 +0.17(+0.54%)
Apr 24, 2008 31.21 31.73 31.12 31.73 4,400 +0.09(+0.28%)
Apr 23, 2008 31.31 31.93 31.22 31.64 4,888 +0.08(+0.25%)
Apr 22, 2008 32.86 32.86 31.31 31.56 5,200 -0.03(-0.09%)
Apr 21, 2008 31.57 31.89 31.39 31.59 900 +0.16(+0.51%)
Apr 18, 2008 31.35 31.43 31.33 31.43 2,400 +0.19(+0.61%)
Apr 17, 2008 31.28 31.34 31.10 31.24 1,800 -0.31(-0.98%)
Apr 16, 2008 30.08 31.55 30.08 31.55 2,900 +0.98(+3.21%)
Apr 15, 2008 30.69 30.69 30.49 30.57 1,100 +0.17(+0.56%)
Apr 14, 2008 30.40 30.53 30.40 30.40 1,800 -0.01(-0.03%)
Apr 11, 2008 31.25 31.25 30.41 30.41 4,300 -0.45(-1.46%)
Apr 10, 2008 30.79 30.90 30.70 30.86 15,700 -0.11(-0.36%)
Apr 09, 2008 31.19 31.19 30.82 30.97 4,500 +0.24(+0.77%)
Apr 08, 2008 31.14 31.14 30.72 30.73 3,600 -0.84(-2.65%)
Apr 07, 2008 31.70 31.70 31.05 31.57 4,400 +0.42(+1.35%)
Apr 04, 2008 31.28 31.28 30.85 31.15 2,100 +0.04(+0.13%)
Apr 03, 2008 30.90 31.29 30.90 31.11 4,300 +0.16(+0.52%)
Apr 02, 2008 31.07 31.11 30.85 30.95 2,100 +0.09(+0.29%)
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.