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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.02 26.06 25.84 25.96 672,775 -0.13(-0.51%)
May 30, 2018 25.95 26.12 25.88 26.09 966,912 +0.37(+1.45%)
May 29, 2018 25.87 25.93 25.64 25.72 576,645 -0.53(-2.03%)
May 25, 2018 26.25 26.25 26.25 0 -0.14(-0.52%)
May 24, 2018 26.43 26.45 26.25 26.39 290,783 -0.12(-0.44%)
May 23, 2018 26.43 26.51 26.36 26.51 421,935 -0.23(-0.87%)
May 22, 2018 26.81 26.82 26.70 26.74 376,676 -0.02(-0.06%)
May 21, 2018 26.72 26.75 26.69 26.75 459,054 +0.17(+0.62%)
May 18, 2018 26.60 26.61 26.53 26.59 300,407 -0.07(-0.28%)
May 17, 2018 26.65 26.71 26.61 26.66 299,896 +0.02(+0.06%)
May 16, 2018 26.59 26.68 26.56 26.65 439,303 +0.05(+0.17%)
May 15, 2018 26.58 26.66 26.50 26.60 608,174 -0.18(-0.66%)
May 14, 2018 26.85 26.87 26.76 26.78 370,091 +0.04(+0.15%)
May 11, 2018 26.76 26.79 26.72 26.74 531,797 +0.06(+0.22%)
May 10, 2018 26.59 26.68 26.54 26.68 372,685 +0.18(+0.69%)
May 09, 2018 26.41 26.53 26.40 26.50 646,418 +0.08(+0.32%)
May 08, 2018 26.35 26.41 26.28 26.41 527,915 -0.00(-0.00%)
May 07, 2018 26.41 26.51 26.39 26.41 320,063 +0.01(+0.03%)
May 04, 2018 26.17 26.46 26.15 26.41 420,855 +0.07(+0.28%)
May 03, 2018 26.33 26.38 26.14 26.33 533,729 +0.06(+0.22%)
May 02, 2018 26.39 26.45 26.25 26.27 494,765 -0.03(-0.13%)
May 01, 2018 26.38 26.38 26.16 26.31 713,215 -0.08(-0.31%)
Apr 30, 2018 26.46 26.53 26.38 26.39 715,520 -0.09(-0.34%)
Apr 27, 2018 26.46 26.48 26.36 26.48 267,045 +0.03(+0.13%)
Apr 26, 2018 26.39 26.46 26.36 26.45 615,621 +0.18(+0.69%)
Apr 25, 2018 26.23 26.30 26.14 26.27 298,412 -0.06(-0.22%)
Apr 24, 2018 26.49 26.50 26.26 26.32 267,672 -0.08(-0.31%)
Apr 23, 2018 26.46 26.48 26.37 26.41 311,756 -0.06(-0.22%)
Apr 20, 2018 26.50 26.51 26.41 26.46 464,191 -0.12(-0.47%)
Apr 19, 2018 26.69 26.70 26.52 26.59 277,131 -0.12(-0.43%)
Apr 18, 2018 26.66 26.71 26.63 26.70 356,229 +0.14(+0.53%)
Apr 17, 2018 26.46 26.59 26.44 26.56 348,994 +0.17(+0.66%)
Apr 16, 2018 26.45 26.45 26.36 26.39 343,374 +0.02(+0.08%)
Apr 13, 2018 26.46 26.46 26.30 26.37 348,115 +0.00(+0.02%)
Apr 12, 2018 26.30 26.39 26.27 26.37 299,099 +0.12(+0.44%)
Apr 11, 2018 26.29 26.40 26.25 26.25 500,180 -0.14(-0.53%)
Apr 10, 2018 26.35 26.41 26.29 26.39 1,139,571 +0.28(+1.08%)
Apr 09, 2018 26.14 26.26 26.04 26.11 405,219 +0.22(+0.86%)
Apr 06, 2018 26.05 26.13 25.81 25.88 489,912 -0.22(-0.82%)
Apr 05, 2018 26.03 26.15 26.02 26.10 334,465 +0.17(+0.64%)
Apr 04, 2018 25.52 25.93 25.51 25.93 700,225 +0.07(+0.29%)
Apr 03, 2018 25.82 25.87 25.68 25.86 879,117 +0.17(+0.68%)
Apr 02, 2018 25.97 25.99 25.50 25.69 767,805 -0.34(-1.30%)
Mar 29, 2018 26.03 26.03 26.03 0 +0.27(+1.06%)
Mar 28, 2018 25.76 25.93 25.68 25.75 389,730 +0.12(+0.48%)
Mar 27, 2018 25.93 25.98 25.55 25.63 562,290 -0.22(-0.83%)
Mar 26, 2018 25.79 25.84 25.52 25.84 497,257 +0.46(+1.83%)
Mar 23, 2018 25.76 25.81 25.38 25.38 714,177 -0.31(-1.22%)
Mar 22, 2018 25.92 25.95 25.68 25.69 1,275,827 -0.50(-1.90%)
Mar 21, 2018 26.07 26.29 26.05 26.19 470,458 +0.10(+0.38%)
Mar 20, 2018 26.09 26.15 26.03 26.09 414,327 +0.00(+0.00%)
Mar 19, 2018 26.21 26.21 25.97 26.09 407,289 -0.21(-0.79%)
Mar 16, 2018 26.29 26.36 26.27 26.30 307,911 -0.03(-0.13%)
Mar 15, 2018 26.36 26.45 26.29 26.33 311,485 -0.02(-0.06%)
Mar 14, 2018 26.47 26.50 26.28 26.35 292,988 +0.09(+0.35%)
Mar 13, 2018 26.55 26.56 26.23 26.26 511,014 -0.19(-0.72%)
Mar 12, 2018 26.44 26.48 26.38 26.45 249,896 +0.06(+0.22%)
Mar 09, 2018 26.29 26.41 26.23 26.39 961,608 +0.17(+0.66%)
Mar 08, 2018 26.24 26.27 26.13 26.22 242,074 +0.05(+0.21%)
Mar 07, 2018 26.18 25.98 26.16 385,179 -0.01(-0.05%)
Mar 06, 2018 26.27 26.27 26.12 26.17 479,390 +0.17(+0.67%)
Mar 05, 2018 25.68 26.01 25.66 26.00 428,384 +0.12(+0.48%)
Mar 02, 2018 25.65 25.88 25.55 25.88 680,056 +0.10(+0.37%)
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.