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 (%)
Sep 28, 2018 25.89 26.00 25.86 25.91 1,091,248 -0.17(-0.65%)
Sep 27, 2018 26.09 26.21 26.07 26.08 474,841 -0.06(-0.23%)
Sep 26, 2018 26.13 26.29 26.12 26.14 700,511 -0.01(-0.03%)
Sep 25, 2018 26.22 26.23 26.13 26.15 412,945 +0.14(+0.55%)
Sep 24, 2018 26.12 26.13 26.01 26.01 403,549 -0.13(-0.52%)
Sep 21, 2018 26.13 26.18 26.09 26.14 321,675 -0.01(-0.03%)
Sep 20, 2018 26.07 26.16 26.02 26.15 675,352 +0.29(+1.14%)
Sep 19, 2018 25.78 25.88 25.74 25.85 2,224,668 +0.11(+0.42%)
Sep 18, 2018 25.67 25.78 25.65 25.74 2,518,132 +0.26(+1.02%)
Sep 17, 2018 25.58 25.61 25.47 25.48 979,066 +0.02(+0.07%)
Sep 14, 2018 25.52 25.53 25.39 25.47 725,401 +0.03(+0.13%)
Sep 13, 2018 25.49 25.51 25.37 25.43 446,641 +0.15(+0.60%)
Sep 12, 2018 25.21 25.32 25.17 25.28 694,553 +0.13(+0.50%)
Sep 11, 2018 25.00 25.17 24.95 25.16 964,781 +0.04(+0.17%)
Sep 10, 2018 25.17 25.18 25.09 25.11 540,941 +0.12(+0.47%)
Sep 07, 2018 24.96 25.05 24.92 25.00 562,248 -0.19(-0.74%)
Sep 06, 2018 25.23 25.27 25.07 25.18 551,788 -0.08(-0.30%)
Sep 05, 2018 25.33 25.34 25.18 25.26 596,011 -0.22(-0.86%)
Sep 04, 2018 25.42 25.48 25.35 25.48 1,542,172 -0.24(-0.92%)
Aug 31, 2018 25.71 25.71 25.71 0 -0.16(-0.63%)
Aug 30, 2018 25.89 25.93 25.81 25.88 681,603 -0.22(-0.86%)
Aug 29, 2018 25.99 26.10 25.94 26.10 1,122,294 +0.12(+0.45%)
Aug 28, 2018 26.10 26.10 25.96 25.98 812,366 -0.04(-0.16%)
Aug 27, 2018 25.90 26.02 25.87 26.02 1,856,335 +0.34(+1.31%)
Aug 24, 2018 25.63 25.72 25.61 25.69 593,715 +0.17(+0.66%)
Aug 23, 2018 25.58 25.60 25.48 25.52 1,196,704 -0.16(-0.62%)
Aug 22, 2018 25.68 25.73 25.65 25.68 557,781 +0.08(+0.33%)
Aug 21, 2018 25.60 25.66 25.53 25.59 572,370 +0.19(+0.73%)
Aug 20, 2018 25.40 25.46 25.39 25.41 1,098,631 +0.09(+0.37%)
Aug 17, 2018 25.16 25.37 25.12 25.32 774,917 +0.15(+0.60%)
Aug 16, 2018 25.14 25.24 25.13 25.16 832,028 +0.18(+0.71%)
Aug 15, 2018 25.05 25.05 24.84 24.99 8,733,642 -0.37(-1.46%)
Aug 14, 2018 25.37 25.39 25.29 25.36 970,364 +0.05(+0.20%)
Aug 13, 2018 25.38 25.44 25.26 25.31 378,758 -0.14(-0.56%)
Aug 10, 2018 25.48 25.51 25.39 25.45 793,441 -0.46(-1.77%)
Aug 09, 2018 25.98 26.01 25.89 25.91 917,024 -0.08(-0.31%)
Aug 08, 2018 25.97 26.02 25.89 25.99 338,054 +0.01(+0.03%)
Aug 07, 2018 26.07 26.07 25.96 25.98 451,631 +0.17(+0.65%)
Aug 06, 2018 25.78 25.86 25.73 25.81 333,380 -0.13(-0.49%)
Aug 03, 2018 25.83 25.94 25.80 25.94 351,242 +0.03(+0.13%)
Aug 02, 2018 25.78 25.90 25.76 25.90 499,552 -0.15(-0.58%)
Aug 01, 2018 26.15 26.15 26.01 26.06 505,819 -0.09(-0.35%)
Jul 31, 2018 26.24 26.26 26.15 26.15 598,952 -0.01(-0.03%)
Jul 30, 2018 26.25 26.27 26.14 26.16 293,095 -0.01(-0.03%)
Jul 27, 2018 26.21 26.25 26.11 26.17 446,236 +0.10(+0.39%)
Jul 26, 2018 26.12 26.16 26.06 26.06 452,394 -0.16(-0.61%)
Jul 25, 2018 26.01 26.22 25.92 26.22 523,937 +0.22(+0.84%)
Jul 24, 2018 26.06 26.12 25.96 26.01 373,504 +0.14(+0.55%)
Jul 23, 2018 25.90 25.90 25.81 25.86 377,157 -0.04(-0.15%)
Jul 20, 2018 25.81 25.92 25.77 25.90 336,560 +0.14(+0.54%)
Jul 19, 2018 25.69 25.81 25.66 25.76 507,249 -0.09(-0.36%)
Jul 18, 2018 25.78 25.87 25.74 25.85 426,111 +0.04(+0.15%)
Jul 17, 2018 25.69 25.84 25.69 25.82 539,575 +0.06(+0.25%)
Jul 16, 2018 25.76 25.80 25.72 25.75 353,261 -0.03(-0.10%)
Jul 13, 2018 25.69 25.78 25.64 25.78 338,207 +0.06(+0.23%)
Jul 12, 2018 25.64 25.72 25.59 25.72 405,271 +0.22(+0.86%)
Jul 11, 2018 25.68 25.74 25.45 25.50 2,633,043 -0.48(-1.85%)
Jul 10, 2018 25.93 25.99 25.90 25.98 566,063 +0.02(+0.07%)
Jul 09, 2018 25.93 25.96 25.86 25.96 420,998 +0.23(+0.88%)
Jul 06, 2018 25.62 25.75 25.58 25.74 289,407 +0.15(+0.59%)
Jul 05, 2018 25.60 25.60 25.50 25.58 508,567 +0.20(+0.80%)
Jul 03, 2018 25.38 25.38 25.38 0 +0.05(+0.20%)
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.