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

37.08 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.68 30.68 30.35 30.47 1,154,800 -0.50(-1.61%)
Jan 30, 2020 30.73 30.97 30.66 30.97 1,141,524 -0.05(-0.16%)
Jan 29, 2020 31.08 31.10 30.97 31.02 1,393,124 +0.02(+0.06%)
Jan 28, 2020 30.87 31.03 30.83 31.00 3,434,477 +0.23(+0.75%)
Jan 27, 2020 30.79 30.90 30.71 30.77 915,864 -0.61(-1.94%)
Jan 24, 2020 31.62 31.63 31.33 31.38 972,100 -0.16(-0.51%)
Jan 23, 2020 31.48 31.56 31.33 31.54 1,451,648 -0.06(-0.19%)
Jan 22, 2020 31.70 31.70 31.56 31.60 955,979 +0.06(+0.19%)
Jan 21, 2020 31.63 31.64 31.52 31.54 811,653 -0.24(-0.76%)
Jan 17, 2020 31.77 31.78 31.68 31.78 824,300 +0.09(+0.28%)
Jan 16, 2020 31.59 31.69 31.57 31.69 687,504 +0.16(+0.51%)
Jan 15, 2020 31.52 31.58 31.49 31.53 764,952 -0.04(-0.13%)
Jan 14, 2020 31.45 31.59 31.42 31.57 866,255 +0.03(+0.10%)
Jan 13, 2020 31.41 31.54 31.32 31.54 1,250,998 +0.19(+0.61%)
Jan 10, 2020 31.45 31.47 31.30 31.35 4,401,700 -0.08(-0.25%)
Jan 09, 2020 31.40 31.45 31.36 31.43 1,125,130 +0.09(+0.29%)
Jan 08, 2020 31.27 31.44 31.24 31.34 1,097,413 +0.05(+0.16%)
Jan 07, 2020 31.36 31.37 31.27 31.29 1,123,747 -0.09(-0.29%)
Jan 06, 2020 31.17 31.38 31.15 31.38 1,065,649 +0.13(+0.42%)
Jan 03, 2020 31.21 31.41 31.21 31.25 1,369,100 -0.35(-1.11%)
Jan 02, 2020 31.53 31.61 31.47 31.60 2,842,920 +0.25(+0.80%)
Dec 31, 2019 31.23 31.36 31.15 31.35 1,177,100 +0.15(+0.48%)
Dec 30, 2019 31.45 31.45 31.19 31.20 774,262 -0.22(-0.70%)
Dec 27, 2019 31.51 31.51 31.38 31.42 776,800 +0.08(+0.26%)
Dec 26, 2019 31.27 31.35 31.25 31.34 663,527 +0.12(+0.38%)
Dec 24, 2019 31.21 31.32 31.16 31.22 377,700 -0.01(-0.03%)
Dec 23, 2019 31.19 31.24 31.16 31.23 1,231,867 -0.37(-1.17%)
Dec 20, 2019 31.59 31.64 31.56 31.60 7,997,300 +0.08(+0.25%)
Dec 19, 2019 31.47 31.54 31.44 31.52 1,079,627 -0.01(-0.03%)
Dec 18, 2019 31.55 31.55 31.47 31.53 560,392 -0.05(-0.16%)
Dec 17, 2019 31.59 31.63 31.53 31.58 695,480 -0.08(-0.25%)
Dec 16, 2019 31.68 31.73 31.65 31.66 458,376 +0.30(+0.96%)
Dec 13, 2019 31.35 31.51 31.26 31.36 618,200 +0.15(+0.48%)
Dec 12, 2019 30.97 31.21 30.94 31.21 757,440 +0.23(+0.74%)
Dec 11, 2019 30.83 30.99 30.81 30.98 594,081 +0.16(+0.52%)
Dec 10, 2019 30.79 30.86 30.71 30.82 898,085 +0.02(+0.06%)
Dec 09, 2019 30.88 30.92 30.78 30.80 550,459 -0.14(-0.45%)
Dec 06, 2019 30.90 30.94 30.87 30.94 540,900 +0.29(+0.95%)
Dec 05, 2019 30.71 30.73 30.59 30.65 480,977 -0.05(-0.16%)
Dec 04, 2019 30.60 30.71 30.59 30.70 446,082 +0.26(+0.85%)
Dec 03, 2019 30.29 30.44 30.19 30.44 991,764 -0.09(-0.29%)
Dec 02, 2019 30.67 30.69 30.42 30.53 1,325,370 -0.19(-0.62%)
Nov 29, 2019 30.75 30.78 30.70 30.72 257,400 -0.21(-0.68%)
Nov 27, 2019 30.90 30.95 30.87 30.93 379,000 +0.05(+0.16%)
Nov 26, 2019 30.83 30.88 30.78 30.88 553,430 +0.02(+0.06%)
Nov 25, 2019 30.74 30.86 30.74 30.86 408,857 +0.23(+0.75%)
Nov 22, 2019 30.65 30.67 30.55 30.63 5,766,400 +0.07(+0.23%)
Nov 21, 2019 30.59 30.59 30.46 30.56 498,044 -0.03(-0.10%)
Nov 20, 2019 30.62 30.68 30.50 30.59 675,532 -0.18(-0.58%)
Nov 19, 2019 30.91 30.92 30.74 30.77 733,776 -0.04(-0.13%)
Nov 18, 2019 30.78 30.85 30.71 30.81 517,297 +0.02(+0.06%)
Nov 15, 2019 30.69 30.80 30.69 30.79 796,400 +0.19(+0.62%)
Nov 14, 2019 30.52 30.61 30.49 30.60 1,101,307 -0.05(-0.16%)
Nov 13, 2019 30.56 30.67 30.55 30.65 2,000,518 -0.10(-0.33%)
Nov 12, 2019 30.75 30.82 30.71 30.75 2,205,791 +0.00(+0.00%)
Nov 11, 2019 30.65 30.75 30.61 30.75 303,722 -0.01(-0.03%)
Nov 08, 2019 30.69 30.78 30.63 30.76 464,800 -0.04(-0.13%)
Nov 07, 2019 30.89 30.91 30.79 30.80 1,139,747 +0.09(+0.29%)
Nov 06, 2019 30.74 30.77 30.66 30.71 1,550,116 -0.01(-0.03%)
Nov 05, 2019 30.73 30.74 30.64 30.72 1,056,931 -0.02(-0.07%)
Nov 04, 2019 30.79 30.80 30.68 30.74 2,262,004 +0.18(+0.59%)
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.