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

38.25 USD +0.05 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.45 28.45 27.08 27.08 32,441 -0.62(-2.24%)
Aug 28, 2008 27.98 28.00 27.70 27.70 6,543 -0.29(-1.04%)
Aug 27, 2008 27.20 28.30 27.10 27.99 56,553 +0.96(+3.55%)
Aug 26, 2008 27.07 27.07 27.00 27.03 7,114 -0.20(-0.73%)
Aug 25, 2008 27.07 27.27 26.79 27.23 13,696 -0.07(-0.26%)
Aug 22, 2008 27.29 27.40 26.99 27.30 14,399 +0.48(+1.79%)
Aug 21, 2008 26.90 27.40 26.14 26.82 20,700 +0.20(+0.75%)
Aug 20, 2008 26.64 26.82 26.50 26.62 11,905 +0.06(+0.23%)
Aug 19, 2008 26.14 26.56 26.14 26.56 6,401 -0.24(-0.90%)
Aug 18, 2008 27.09 27.78 26.80 26.80 5,726 +0.07(+0.28%)
Aug 15, 2008 27.19 27.19 26.73 26.73 0 -0.47(-1.71%)
Aug 14, 2008 28.53 28.53 27.19 27.19 2,542 -0.38(-1.38%)
Aug 13, 2008 27.39 28.73 27.20 27.57 13,559 -0.05(-0.18%)
Aug 12, 2008 27.62 27.80 27.51 27.62 7,353 -0.17(-0.61%)
Aug 11, 2008 27.60 27.91 27.56 27.79 8,186 +0.05(+0.18%)
Aug 08, 2008 26.99 27.87 26.99 27.74 2,495 +0.02(+0.07%)
Aug 07, 2008 28.01 28.01 27.71 27.72 1,982 -0.53(-1.87%)
Aug 06, 2008 29.06 29.06 27.95 28.25 4,815 +0.35(+1.25%)
Aug 05, 2008 27.85 27.93 27.10 27.90 15,425 +0.21(+0.76%)
Aug 04, 2008 27.71 27.71 27.69 27.69 717 -0.01(-0.04%)
Aug 01, 2008 29.46 29.46 27.40 27.70 10,378 -0.60(-2.12%)
Jul 31, 2008 28.60 28.60 28.30 28.30 5,613 -0.13(-0.46%)
Jul 30, 2008 27.03 28.61 27.03 28.43 7,241 +0.27(+0.96%)
Jul 29, 2008 28.16 28.51 27.28 28.16 27,529 -0.25(-0.88%)
Jul 28, 2008 29.48 29.48 28.38 28.41 6,449 -0.23(-0.80%)
Jul 25, 2008 28.67 29.09 28.64 28.64 6,200 -0.04(-0.12%)
Jul 24, 2008 29.26 29.26 28.64 28.67 3,600 -0.88(-2.96%)
Jul 23, 2008 29.16 29.78 29.16 29.55 16,400 +0.40(+1.37%)
Jul 22, 2008 29.07 29.15 29.04 29.15 3,000 -0.10(-0.34%)
Jul 21, 2008 30.05 30.16 28.99 29.25 9,416 +0.45(+1.56%)
Jul 18, 2008 28.51 28.85 28.51 28.80 6,500 +0.05(+0.17%)
Jul 17, 2008 29.13 29.73 28.72 28.75 12,048 +0.48(+1.70%)
Jul 16, 2008 27.39 28.27 27.39 28.27 4,585 +0.15(+0.53%)
Jul 15, 2008 27.95 28.16 27.95 28.12 7,500 -0.32(-1.13%)
Jul 14, 2008 28.09 28.84 28.09 28.44 2,194 -0.34(-1.18%)
Jul 11, 2008 28.68 28.78 28.57 28.78 2,600 -0.07(-0.24%)
Jul 10, 2008 28.75 28.85 28.56 28.85 6,045 -0.25(-0.86%)
Jul 09, 2008 29.01 30.76 29.01 29.10 9,529 -0.10(-0.34%)
Jul 08, 2008 28.57 29.59 28.32 29.20 22,910 +0.37(+1.28%)
Jul 07, 2008 27.85 28.83 26.63 28.83 7,488 +0.35(+1.23%)
Jul 04, 2008 28.51 28.51 28.27 28.48 2,200 +0.00(+0.00%)
Jul 03, 2008 28.51 28.51 28.27 28.48 2,200 -0.53(-1.83%)
Jul 02, 2008 29.27 29.27 29.01 29.01 1,035 -0.29(-0.99%)
Jul 01, 2008 28.99 29.30 28.95 29.30 2,500 -0.40(-1.35%)
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%)
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.