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 (%)
May 29, 2020 24.16 24.19 23.88 24.13 3,218,227 -0.07(-0.30%)
May 28, 2020 24.31 24.46 24.19 24.20 2,720,547 +0.17(+0.71%)
May 27, 2020 24.06 24.06 23.75 24.03 8,155,736 +0.27(+1.13%)
May 26, 2020 23.80 23.88 23.74 23.77 4,047,351 +0.69(+2.99%)
May 22, 2020 23.03 23.09 22.92 23.08 1,192,809 -0.06(-0.27%)
May 21, 2020 23.34 23.38 23.06 23.14 2,690,536 -0.26(-1.11%)
May 20, 2020 23.35 23.51 23.31 23.40 2,144,136 +0.45(+1.95%)
May 19, 2020 23.09 23.18 22.94 22.95 5,251,741 -0.27(-1.16%)
May 18, 2020 22.89 23.27 22.88 23.22 2,127,942 +0.87(+3.88%)
May 15, 2020 22.27 22.41 22.19 22.35 2,611,261 +0.00(+0.00%)
May 14, 2020 22.02 22.35 21.86 22.35 5,584,740 -0.13(-0.56%)
May 13, 2020 22.83 22.83 22.38 22.48 3,601,669 -0.21(-0.95%)
May 12, 2020 23.09 23.10 22.69 22.69 13,367,441 -0.34(-1.48%)
May 11, 2020 22.87 23.08 22.85 23.03 3,670,765 +0.03(+0.12%)
May 08, 2020 22.92 23.04 22.88 23.00 1,462,373 +0.36(+1.58%)
May 07, 2020 22.64 22.76 22.55 22.65 1,784,736 +0.35(+1.56%)
May 06, 2020 22.62 22.63 22.30 22.30 3,359,611 -0.18(-0.80%)
May 05, 2020 22.55 22.65 22.41 22.48 3,268,065 +0.07(+0.32%)
May 04, 2020 22.25 22.41 22.14 22.41 4,428,046 -0.01(-0.04%)
May 01, 2020 22.54 22.56 22.29 22.41 2,518,165 -0.49(-2.15%)
Apr 30, 2020 23.09 23.12 22.78 22.91 6,377,336 -0.48(-2.07%)
Apr 29, 2020 23.28 23.46 23.20 23.39 2,165,822 +0.63(+2.75%)
Apr 28, 2020 23.03 23.07 22.76 22.76 2,819,543 +0.15(+0.67%)
Apr 27, 2020 22.45 22.66 22.41 22.61 2,015,953 +0.34(+1.53%)
Apr 24, 2020 22.18 22.31 22.04 22.27 1,786,699 +0.21(+0.97%)
Apr 23, 2020 22.18 22.46 22.01 22.06 2,687,199 -0.05(-0.24%)
Apr 22, 2020 22.10 22.18 21.98 22.11 2,075,184 +0.43(+1.98%)
Apr 21, 2020 21.80 21.98 21.64 21.68 2,370,481 -0.48(-2.18%)
Apr 20, 2020 22.20 22.49 22.15 22.16 5,906,088 -0.33(-1.47%)
Apr 17, 2020 22.36 22.49 22.21 22.49 4,303,188 +0.64(+2.91%)
Apr 16, 2020 21.98 21.99 21.68 21.86 8,490,126 -0.02(-0.08%)
Apr 15, 2020 21.91 22.03 21.79 21.88 7,209,638 -0.72(-3.21%)
Apr 14, 2020 22.56 22.74 22.49 22.60 5,975,466 +0.40(+1.81%)
Apr 13, 2020 22.30 22.31 21.97 22.20 3,822,540 -0.12(-0.52%)
Apr 09, 2020 22.21 22.47 22.14 22.32 6,813,865 +0.42(+1.92%)
Apr 08, 2020 21.79 21.99 21.58 21.90 2,727,059 +0.21(+0.95%)
Apr 07, 2020 22.31 22.32 21.65 21.69 8,405,824 +0.14(+0.66%)
Apr 06, 2020 21.16 21.60 21.11 21.55 3,587,720 +1.08(+5.29%)
Apr 03, 2020 20.62 20.66 20.31 20.46 4,199,363 -0.44(-2.10%)
Apr 02, 2020 20.55 20.99 20.48 20.90 2,845,525 +0.42(+2.05%)
Apr 01, 2020 20.71 20.92 20.47 20.48 7,275,504 -0.94(-4.39%)
Mar 31, 2020 21.25 21.64 21.19 21.42 4,352,619 -0.11(-0.50%)
Mar 30, 2020 21.20 21.57 21.05 21.53 13,350,822 +0.37(+1.73%)
Mar 27, 2020 21.05 21.48 20.83 21.16 11,009,765 -0.59(-2.72%)
Mar 26, 2020 20.99 21.81 20.99 21.75 5,512,911 +0.91(+4.38%)
Mar 25, 2020 20.48 21.20 20.13 20.84 10,891,121 +0.65(+3.24%)
Mar 24, 2020 19.89 20.27 19.72 20.19 7,603,436 +1.66(+8.93%)
Mar 23, 2020 18.96 18.98 18.40 18.53 11,582,537 -0.32(-1.71%)
Mar 20, 2020 19.48 19.77 18.81 18.85 11,906,411 -0.11(-0.57%)
Mar 19, 2020 18.64 19.39 18.49 18.96 10,911,219 +0.20(+1.05%)
Mar 18, 2020 18.71 19.42 18.25 18.76 9,830,458 -1.18(-5.92%)
Mar 17, 2020 19.39 20.03 19.01 19.94 5,452,503 +0.89(+4.70%)
Mar 16, 2020 18.92 19.77 18.14 19.05 7,807,448 -2.36(-11.03%)
Mar 13, 2020 21.46 21.46 20.09 21.41 17,900,744 +1.32(+6.54%)
Mar 12, 2020 20.90 20.90 19.80 20.10 15,664,520 -2.53(-11.19%)
Mar 11, 2020 23.21 23.23 22.46 22.63 7,203,358 -1.20(-5.03%)
Mar 10, 2020 23.83 23.90 23.05 23.83 18,472,518 +0.87(+3.78%)
Mar 09, 2020 23.71 23.71 22.15 22.96 8,072,860 -1.99(-7.96%)
Mar 06, 2020 24.92 25.09 24.71 24.95 3,586,139 -0.39(-1.55%)
Mar 05, 2020 25.47 25.63 25.24 25.34 3,480,128 -0.69(-2.65%)
Mar 04, 2020 25.73 26.04 25.54 26.03 4,214,281 +0.70(+2.76%)
Mar 03, 2020 25.70 25.99 25.13 25.33 4,969,764 -0.22(-0.88%)
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.