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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.70 15.75 15.53 15.70 17,850 -0.05(-0.32%)
Jul 29, 2010 15.83 15.95 15.61 15.75 59,336 +0.08(+0.49%)
Jul 28, 2010 15.71 15.73 15.63 15.67 48,107 -0.08(-0.52%)
Jul 27, 2010 15.82 15.82 15.66 15.75 3,199 +0.05(+0.31%)
Jul 26, 2010 15.62 15.71 15.55 15.71 7,253 +0.10(+0.66%)
Jul 23, 2010 15.44 15.60 15.44 15.60 9,470 +0.14(+0.94%)
Jul 22, 2010 15.37 15.46 15.37 15.46 3,840 +0.49(+3.27%)
Jul 21, 2010 15.15 15.15 14.97 14.97 6,271 -0.21(-1.41%)
Jul 20, 2010 15.02 15.20 15.01 15.18 44,735 +0.13(+0.87%)
Jul 19, 2010 15.06 15.12 14.96 15.05 19,523 +0.05(+0.32%)
Jul 16, 2010 15.00 15.17 15.00 15.00 24,102 -0.44(-2.85%)
Jul 15, 2010 15.44 15.44 15.29 15.44 140,508 +0.01(+0.09%)
Jul 14, 2010 15.46 15.46 15.35 15.43 18,576 +0.02(+0.13%)
Jul 13, 2010 15.34 15.44 15.32 15.41 10,685 +0.25(+1.64%)
Jul 12, 2010 15.12 15.16 15.11 15.16 6,947 -0.03(-0.18%)
Jul 09, 2010 15.19 15.19 15.06 15.19 17,845 +0.05(+0.32%)
Jul 08, 2010 15.08 15.15 14.98 15.14 19,267 +0.10(+0.64%)
Jul 07, 2010 14.86 15.04 14.86 15.04 16,777 +0.48(+3.31%)
Jul 06, 2010 14.75 14.80 14.52 14.56 19,212 +0.18(+1.25%)
Jul 02, 2010 14.38 14.44 14.26 14.38 74,666 +0.00(+0.00%)
Jul 01, 2010 14.29 14.38 14.16 14.38 55,548 +0.21(+1.46%)
Jun 30, 2010 14.30 14.44 14.17 14.17 70,398 -0.08(-0.53%)
Jun 29, 2010 14.58 14.58 14.25 14.25 101,155 -0.68(-4.54%)
Jun 25, 2010 14.93 15.02 14.82 14.93 26,499 +0.03(+0.20%)
Jun 24, 2010 15.03 15.06 14.88 14.90 56,607 -0.26(-1.73%)
Jun 23, 2010 15.05 15.22 15.04 15.16 21,633 +0.10(+0.64%)
Jun 22, 2010 15.31 15.32 15.02 15.06 10,903 -0.14(-0.91%)
Jun 21, 2010 15.49 15.49 15.20 15.20 16,594 -0.04(-0.27%)
Jun 18, 2010 15.24 15.28 15.17 15.24 7,422 +0.02(+0.14%)
Jun 17, 2010 15.14 15.22 15.14 15.22 39,567 +0.07(+0.45%)
Jun 16, 2010 15.09 15.23 15.09 15.15 15,110 -0.09(-0.58%)
Jun 15, 2010 15.00 15.24 15.00 15.24 91,487 +0.44(+2.97%)
Jun 14, 2010 14.91 14.96 14.77 14.80 42,853 +0.11(+0.75%)
Jun 11, 2010 14.42 14.69 14.40 14.69 28,130 +0.07(+0.46%)
Jun 10, 2010 14.54 14.62 14.45 14.62 35,338 +0.50(+3.56%)
Jun 09, 2010 14.26 14.34 14.12 14.12 14,110 +0.09(+0.62%)
Jun 08, 2010 13.94 14.07 13.90 14.03 19,247 +0.08(+0.59%)
Jun 07, 2010 14.22 14.22 13.95 13.95 11,786 -0.12(-0.87%)
Jun 04, 2010 14.07 14.37 14.07 14.07 49,816 -0.63(-4.30%)
Jun 03, 2010 14.80 14.80 14.55 14.71 35,224 +0.03(+0.23%)
Jun 02, 2010 14.35 14.67 14.29 14.67 186,205 +0.39(+2.76%)
Jun 01, 2010 14.29 14.59 14.28 14.28 35,416 -0.16(-1.08%)
May 28, 2010 14.43 14.72 14.40 14.43 95,978 -0.30(-2.03%)
May 27, 2010 14.43 14.73 14.41 14.73 26,257 +0.71(+5.09%)
May 26, 2010 14.26 14.26 14.02 14.02 22,104 -0.09(-0.65%)
May 25, 2010 13.83 14.11 13.73 14.11 81,443 -0.21(-1.50%)
May 24, 2010 14.33 14.43 14.33 14.33 16,733 -0.19(-1.31%)
May 21, 2010 14.07 14.52 14.07 14.52 53,324 +0.39(+2.74%)
May 20, 2010 14.11 14.38 14.06 14.13 34,128 -0.57(-3.88%)
May 19, 2010 14.60 14.80 14.56 14.70 72,634 -0.10(-0.69%)
May 18, 2010 15.23 15.23 14.77 14.80 21,133 -0.29(-1.94%)
May 17, 2010 15.03 15.09 14.74 15.09 25,789 -0.01(-0.05%)
May 14, 2010 15.10 15.24 14.95 15.10 46,406 -0.37(-2.42%)
May 13, 2010 15.63 15.66 15.47 15.47 12,263 -0.22(-1.43%)
May 12, 2010 15.63 15.72 15.60 15.70 32,646 +0.22(+1.45%)
May 11, 2010 15.62 15.67 15.47 15.47 39,539 -0.18(-1.17%)
May 10, 2010 15.66 15.69 15.53 15.66 47,795 +0.96(+6.56%)
May 07, 2010 14.52 15.06 14.52 14.69 55,812 +0.61(+4.35%)
May 06, 2010 15.38 15.38 13.76 14.08 58,133 -1.33(-8.60%)
May 05, 2010 15.47 15.57 15.41 15.41 33,177 -0.35(-2.20%)
May 04, 2010 15.93 16.00 15.67 15.75 28,417 -0.66(-4.02%)
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.