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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 30.83 30.83 30.83 851,586 -0.22(-0.71%)
Dec 30, 2020 31.14 31.23 31.04 31.05 851,586 +0.08(+0.27%)
Dec 29, 2020 31.10 31.12 30.91 30.97 1,378,455 +0.23(+0.74%)
Dec 28, 2020 30.84 30.84 30.69 30.74 742,324 +0.18(+0.60%)
Dec 24, 2020 30.50 30.56 30.47 30.55 653,584 +0.07(+0.24%)
Dec 23, 2020 30.41 30.52 30.40 30.48 2,570,352 +0.32(+1.06%)
Dec 22, 2020 30.14 30.19 30.07 30.16 1,313,097 -0.08(-0.27%)
Dec 21, 2020 29.90 30.29 29.79 30.24 1,432,004 -0.32(-1.06%)
Dec 18, 2020 30.74 30.75 30.55 30.57 1,309,904 -0.22(-0.71%)
Dec 17, 2020 30.80 30.85 30.74 30.79 1,397,877 +0.22(+0.71%)
Dec 16, 2020 30.50 30.61 30.42 30.57 980,723 +0.06(+0.21%)
Dec 15, 2020 30.31 30.50 30.26 30.50 1,043,847 +0.33(+1.11%)
Dec 14, 2020 30.37 30.41 30.15 30.17 1,341,672 +0.01(+0.03%)
Dec 11, 2020 30.09 30.18 30.00 30.16 1,474,499 -0.10(-0.33%)
Dec 10, 2020 30.03 30.31 30.03 30.26 2,542,291 +0.07(+0.24%)
Dec 09, 2020 30.32 30.37 30.00 30.19 6,374,578 +0.03(+0.09%)
Dec 08, 2020 29.99 30.17 29.99 30.16 2,336,724 +0.08(+0.27%)
Dec 07, 2020 30.08 30.18 30.01 30.08 1,348,931 -0.19(-0.63%)
Dec 04, 2020 30.16 30.29 30.16 30.27 1,211,855 +0.27(+0.90%)
Dec 03, 2020 30.02 30.13 29.94 30.00 2,126,710 +0.10(+0.33%)
Dec 02, 2020 29.73 29.92 29.71 29.90 1,196,993 +0.04(+0.12%)
Dec 01, 2020 29.70 29.88 29.67 29.86 3,334,813 +0.62(+2.13%)
Nov 30, 2020 29.67 29.71 29.19 29.24 3,331,569 -0.56(-1.88%)
Nov 27, 2020 29.69 29.81 29.65 29.80 2,300,569 +0.22(+0.73%)
Nov 25, 2020 29.45 29.63 29.37 29.58 2,162,393 -0.05(-0.18%)
Nov 24, 2020 29.45 29.65 29.42 29.64 8,415,774 +0.43(+1.46%)
Nov 23, 2020 29.30 29.36 29.09 29.21 2,667,332 +0.05(+0.15%)
Nov 20, 2020 29.08 29.20 29.04 29.17 1,042,839 +0.12(+0.40%)
Nov 19, 2020 28.85 29.06 28.81 29.05 1,301,859 +0.17(+0.60%)
Nov 18, 2020 29.08 29.16 28.88 28.88 1,540,035 -0.14(-0.50%)
Nov 17, 2020 28.93 29.08 28.86 29.02 1,418,016 -0.02(-0.06%)
Nov 16, 2020 28.98 29.04 28.89 29.04 1,475,446 +0.37(+1.29%)
Nov 13, 2020 28.47 28.70 28.46 28.67 3,976,031 +0.38(+1.34%)
Nov 12, 2020 28.50 28.56 28.20 28.29 18,447,602 -0.43(-1.48%)
Nov 11, 2020 28.69 28.73 28.60 28.71 2,271,369 +0.24(+0.83%)
Nov 10, 2020 28.48 28.62 28.38 28.48 10,333,672 +0.21(+0.74%)
Nov 09, 2020 28.80 28.80 28.26 28.27 2,132,654 +0.73(+2.66%)
Nov 06, 2020 27.59 27.66 27.49 27.54 1,497,934 +0.03(+0.10%)
Nov 05, 2020 27.44 27.53 27.33 27.51 2,729,929 +0.67(+2.49%)
Nov 04, 2020 26.67 27.07 26.58 26.84 1,305,904 +0.26(+0.99%)
Nov 03, 2020 26.41 26.66 26.39 26.58 1,076,152 +0.65(+2.51%)
Nov 02, 2020 25.88 25.94 25.75 25.93 1,622,173 +0.33(+1.27%)
Oct 30, 2020 25.63 25.67 25.42 25.60 4,460,862 -0.14(-0.56%)
Oct 29, 2020 25.66 25.85 25.51 25.75 3,640,430 +0.11(+0.42%)
Oct 28, 2020 25.85 25.90 25.63 25.64 1,758,374 -0.77(-2.91%)
Oct 27, 2020 26.55 26.56 26.38 26.41 1,104,444 -0.19(-0.71%)
Oct 26, 2020 26.75 26.78 26.43 26.60 1,055,190 -0.49(-1.80%)
Oct 23, 2020 27.07 27.09 26.92 27.09 754,991 +0.15(+0.57%)
Oct 22, 2020 26.86 26.97 26.74 26.93 2,166,719 +0.04(+0.13%)
Oct 21, 2020 26.98 27.10 26.90 26.90 1,063,527 -0.11(-0.40%)
Oct 20, 2020 27.01 27.14 26.98 27.00 5,800,886 +0.15(+0.57%)
Oct 19, 2020 27.09 27.11 26.82 26.85 1,838,662 -0.11(-0.40%)
Oct 16, 2020 26.96 27.07 26.91 26.96 1,102,088 +0.10(+0.37%)
Oct 15, 2020 26.66 26.89 26.63 26.86 1,684,672 -0.31(-1.13%)
Oct 14, 2020 27.28 27.34 27.13 27.17 1,214,201 -0.05(-0.20%)
Oct 13, 2020 27.28 27.31 27.16 27.22 1,105,618 -0.28(-1.02%)
Oct 12, 2020 27.42 27.54 27.40 27.50 721,864 +0.14(+0.53%)
Oct 09, 2020 27.30 27.38 27.27 27.36 1,090,924 +0.16(+0.60%)
Oct 08, 2020 27.11 27.19 27.08 27.19 1,290,429 +0.20(+0.74%)
Oct 07, 2020 26.92 27.02 26.88 26.99 3,369,892 +0.26(+0.98%)
Oct 06, 2020 27.00 27.05 26.67 26.73 2,049,065 -0.25(-0.94%)
Oct 05, 2020 26.80 26.99 26.80 26.99 759,951 +0.42(+1.57%)
Oct 02, 2020 26.29 26.63 26.29 26.57 1,271,879 -0.06(-0.24%)
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.