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

37.20 USD +0.30 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.78 23.90 23.46 23.72 19,879 +0.16(+0.68%)
Sep 29, 2009 23.56 23.63 23.45 23.56 10,918 -0.20(-0.84%)
Sep 28, 2009 23.41 23.86 23.41 23.76 26,625 +0.39(+1.67%)
Sep 25, 2009 23.35 23.52 23.32 23.37 17,616 -0.20(-0.85%)
Sep 24, 2009 24.08 24.08 23.45 23.57 34,030 -0.32(-1.34%)
Sep 23, 2009 24.04 24.26 23.87 23.89 29,844 -0.13(-0.54%)
Sep 22, 2009 24.06 24.13 23.93 24.02 31,948 +0.41(+1.74%)
Sep 21, 2009 23.51 23.66 23.26 23.61 18,326 -0.41(-1.71%)
Sep 18, 2009 24.11 24.11 23.85 24.02 21,644 +0.09(+0.38%)
Sep 17, 2009 23.92 24.13 23.87 23.93 11,901 +0.11(+0.48%)
Sep 16, 2009 23.86 24.10 23.78 23.82 61,475 +0.25(+1.04%)
Sep 15, 2009 23.43 23.63 23.30 23.57 16,858 +0.08(+0.34%)
Sep 14, 2009 23.16 23.49 23.16 23.49 15,124 +0.06(+0.26%)
Sep 11, 2009 23.58 23.59 23.42 23.43 7,630 -0.07(-0.30%)
Sep 10, 2009 23.22 23.50 23.11 23.50 10,512 +0.28(+1.21%)
Sep 09, 2009 23.13 23.35 23.08 23.22 10,088 +0.23(+1.00%)
Sep 08, 2009 23.05 23.05 22.94 22.99 3,424 +0.43(+1.91%)
Sep 04, 2009 22.24 22.61 22.23 22.56 11,494 +0.38(+1.71%)
Sep 03, 2009 22.19 22.21 22.02 22.18 18,919 +0.18(+0.82%)
Sep 02, 2009 21.83 22.14 21.83 22.00 37,670 -0.02(-0.09%)
Sep 01, 2009 22.37 22.68 22.00 22.02 11,996 -0.58(-2.57%)
Aug 31, 2009 22.53 22.63 22.29 22.60 18,658 -0.12(-0.53%)
Aug 28, 2009 23.02 23.02 22.70 22.72 12,396 +0.00(+0.00%)
Aug 27, 2009 22.56 22.75 22.31 22.72 11,635 +0.17(+0.75%)
Aug 26, 2009 22.50 22.58 22.38 22.55 17,189 -0.14(-0.62%)
Aug 25, 2009 22.71 22.85 22.63 22.69 21,505 +0.18(+0.80%)
Aug 24, 2009 22.67 22.69 22.49 22.51 7,569 -0.04(-0.18%)
Aug 21, 2009 22.43 22.56 22.39 22.55 10,972 +0.41(+1.85%)
Aug 20, 2009 21.87 22.14 21.87 22.14 15,547 +0.32(+1.47%)
Aug 19, 2009 21.43 21.93 21.40 21.82 33,720 +0.10(+0.46%)
Aug 18, 2009 21.48 21.76 21.48 21.72 9,733 +0.36(+1.69%)
Aug 17, 2009 21.40 21.40 21.27 21.36 32,682 -0.70(-3.17%)
Aug 14, 2009 22.20 22.20 21.89 22.06 12,121 -0.10(-0.45%)
Aug 13, 2009 22.22 22.29 22.06 22.16 24,325 +0.30(+1.37%)
Aug 12, 2009 21.73 22.06 21.73 21.86 60,623 +0.22(+1.02%)
Aug 11, 2009 21.65 21.68 21.55 21.64 485,525 -0.12(-0.55%)
Aug 10, 2009 21.89 21.95 21.72 21.76 8,276 -0.28(-1.27%)
Aug 07, 2009 22.08 22.16 21.88 22.04 16,434 +0.08(+0.36%)
Aug 06, 2009 22.15 22.15 21.92 21.96 4,022 -0.28(-1.26%)
Aug 05, 2009 22.29 22.29 21.98 22.24 18,640 -0.01(-0.03%)
Aug 04, 2009 22.11 22.36 22.11 22.25 14,256 -0.04(-0.20%)
Aug 03, 2009 22.24 22.34 22.13 22.29 12,201 +0.50(+2.29%)
Jul 31, 2009 21.62 21.84 21.51 21.79 14,794 +0.31(+1.44%)
Jul 30, 2009 21.40 21.65 21.37 21.48 17,450 +0.41(+1.95%)
Jul 29, 2009 21.17 21.17 20.90 21.07 11,354 -0.11(-0.52%)
Jul 28, 2009 21.08 21.20 20.98 21.18 18,831 -0.12(-0.56%)
Jul 27, 2009 21.22 21.33 21.09 21.30 20,754 +0.01(+0.05%)
Jul 24, 2009 21.17 21.31 21.15 21.29 264 +0.00(+0.00%)
Jul 23, 2009 20.89 21.36 20.88 21.29 90,024 +0.41(+1.96%)
Jul 22, 2009 20.80 20.96 20.80 20.88 11,157 +0.06(+0.29%)
Jul 21, 2009 20.96 20.96 20.61 20.82 12,086 +0.08(+0.39%)
Jul 20, 2009 20.63 20.74 20.46 20.74 12,764 +0.43(+2.12%)
Jul 17, 2009 20.22 20.34 20.15 20.31 19,668 -0.04(-0.20%)
Jul 16, 2009 20.03 20.35 20.03 20.35 44,826 +0.21(+1.04%)
Jul 15, 2009 19.82 20.20 19.82 20.14 60,506 +0.68(+3.49%)
Jul 14, 2009 19.39 19.46 19.25 19.46 157,225 +0.20(+1.04%)
Jul 13, 2009 18.84 19.28 18.84 19.26 16,204 +0.40(+2.12%)
Jul 10, 2009 18.80 19.03 18.73 18.86 79,289 -0.27(-1.41%)
Jul 09, 2009 19.10 19.22 19.05 19.13 12,510 +0.27(+1.43%)
Jul 08, 2009 19.17 19.17 18.75 18.86 8,446 -0.24(-1.26%)
Jul 07, 2009 19.48 19.48 19.04 19.10 8,322 -0.27(-1.39%)
Jul 06, 2009 19.36 19.44 19.24 19.37 8,163 -0.15(-0.77%)
Jul 02, 2009 19.57 19.61 19.51 19.52 10,845 -0.66(-3.27%)
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.