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

36.63 -0.08 (-0.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 25.50 25.52 24.98 25.17 3,336,746 -0.48(-1.87%)
Jul 30, 2020 25.41 25.68 25.21 25.65 2,454,193 -0.31(-1.20%)
Jul 29, 2020 25.84 26.03 25.78 25.96 1,625,524 +0.25(+0.97%)
Jul 28, 2020 25.73 25.84 25.69 25.72 2,546,511 -0.13(-0.52%)
Jul 27, 2020 25.73 25.88 25.72 25.85 1,759,535 +0.35(+1.36%)
Jul 24, 2020 25.49 25.56 25.42 25.50 2,245,610 -0.12(-0.45%)
Jul 23, 2020 25.79 25.87 25.55 25.62 2,339,298 -0.22(-0.86%)
Jul 22, 2020 25.73 25.86 25.72 25.84 1,184,519 +0.08(+0.31%)
Jul 21, 2020 25.82 25.92 25.74 25.76 1,578,322 +0.07(+0.28%)
Jul 20, 2020 25.55 25.70 25.49 25.69 1,267,302 +0.16(+0.63%)
Jul 17, 2020 25.47 25.56 25.40 25.53 1,703,023 +0.13(+0.52%)
Jul 16, 2020 25.40 25.50 25.35 25.40 2,270,268 -0.15(-0.59%)
Jul 15, 2020 25.63 25.72 25.48 25.55 3,702,958 +0.28(+1.09%)
Jul 14, 2020 24.93 25.30 24.92 25.27 4,001,263 +0.34(+1.35%)
Jul 13, 2020 25.22 25.37 24.89 24.93 2,123,017 -0.13(-0.53%)
Jul 10, 2020 24.92 25.09 24.84 25.07 2,657,360 +0.22(+0.89%)
Jul 09, 2020 25.08 25.12 24.67 24.84 2,229,220 -0.27(-1.06%)
Jul 08, 2020 24.93 25.12 24.87 25.11 2,383,926 +0.18(+0.71%)
Jul 07, 2020 25.05 25.16 24.92 24.93 1,522,598 -0.36(-1.41%)
Jul 06, 2020 25.24 25.31 25.16 25.29 2,010,689 +0.41(+1.64%)
Jul 02, 2020 24.97 25.08 24.84 24.88 1,894,385 +0.23(+0.94%)
Jul 01, 2020 24.53 24.71 24.51 24.65 3,314,926 +0.10(+0.40%)
Jun 30, 2020 24.37 24.63 24.36 24.55 2,654,448 -0.02(-0.07%)
Jun 29, 2020 24.49 24.60 24.33 24.57 9,499,318 +0.20(+0.84%)
Jun 26, 2020 24.66 24.68 24.33 24.36 1,811,698 -0.36(-1.47%)
Jun 25, 2020 24.42 24.74 24.30 24.73 2,603,168 +0.30(+1.24%)
Jun 24, 2020 24.76 24.81 24.33 24.43 2,338,430 -0.57(-2.28%)
Jun 23, 2020 25.16 25.21 24.99 25.00 2,358,114 +0.10(+0.39%)
Jun 22, 2020 24.76 24.94 24.68 24.90 3,914,385 +0.29(+1.17%)
Jun 19, 2020 24.99 24.99 24.57 24.61 2,597,464 -0.11(-0.46%)
Jun 18, 2020 24.65 24.82 24.63 24.72 1,363,282 -0.14(-0.57%)
Jun 17, 2020 24.96 24.98 24.77 24.86 3,442,202 +0.09(+0.35%)
Jun 16, 2020 24.98 25.01 24.52 24.78 2,699,120 +0.33(+1.33%)
Jun 15, 2020 23.88 24.50 23.81 24.45 3,720,766 +0.10(+0.40%)
Jun 12, 2020 24.58 24.65 24.03 24.35 6,273,858 +0.39(+1.61%)
Jun 11, 2020 24.67 24.72 23.91 23.97 3,840,143 -1.39(-5.48%)
Jun 10, 2020 25.50 25.56 25.25 25.36 3,058,097 -0.05(-0.21%)
Jun 09, 2020 25.29 25.49 25.24 25.41 4,939,891 -0.35(-1.37%)
Jun 08, 2020 25.57 25.76 25.41 25.76 4,510,769 +0.34(+1.35%)
Jun 05, 2020 25.44 25.60 25.37 25.42 3,169,003 +0.46(+1.83%)
Jun 04, 2020 24.93 25.10 24.87 24.96 3,581,480 -0.13(-0.53%)
Jun 03, 2020 24.85 25.16 24.82 25.09 4,943,725 +0.56(+2.29%)
Jun 02, 2020 24.43 24.56 24.38 24.53 4,397,205 +0.26(+1.09%)
Jun 01, 2020 23.91 24.27 23.88 24.27 4,152,746 +0.55(+2.34%)
May 29, 2020 23.74 23.76 23.47 23.71 3,275,236 -0.07(-0.30%)
May 28, 2020 23.89 24.04 23.77 23.78 2,768,740 +0.17(+0.71%)
May 27, 2020 23.64 23.64 23.33 23.62 8,300,211 +0.26(+1.13%)
May 26, 2020 23.39 23.47 23.33 23.35 4,119,048 +0.68(+2.99%)
May 22, 2020 22.63 22.68 22.53 22.67 1,213,939 -0.06(-0.27%)
May 21, 2020 22.94 22.97 22.66 22.74 2,738,198 -0.25(-1.11%)
May 20, 2020 22.95 23.10 22.91 22.99 2,182,118 +0.44(+1.95%)
May 19, 2020 22.68 22.78 22.54 22.55 5,344,773 -0.26(-1.16%)
May 18, 2020 22.49 22.86 22.48 22.82 2,165,638 +0.85(+3.88%)
May 15, 2020 21.88 22.02 21.80 21.96 2,657,518 +0.00(+0.00%)
May 14, 2020 21.64 21.96 21.48 21.96 5,683,671 -0.12(-0.56%)
May 13, 2020 22.43 22.43 21.99 22.09 3,665,471 -0.21(-0.95%)
May 12, 2020 22.69 22.70 22.30 22.30 13,604,239 -0.33(-1.48%)
May 11, 2020 22.47 22.67 22.45 22.63 3,735,791 +0.03(+0.12%)
May 08, 2020 22.52 22.64 22.49 22.60 1,488,278 +0.35(+1.58%)
May 07, 2020 22.24 22.37 22.16 22.25 1,816,352 +0.34(+1.56%)
May 06, 2020 22.23 22.24 21.91 21.91 3,419,125 -0.18(-0.80%)
May 05, 2020 22.16 22.26 22.02 22.09 3,325,957 +0.07(+0.32%)
May 04, 2020 21.87 22.02 21.75 22.02 4,506,487 -0.01(-0.04%)
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.