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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.96 34.03 33.88 34.00 2,119,429 -0.25(-0.72%)
Oct 28, 2021 34.05 34.26 34.04 34.25 2,447,045 +0.34(+0.99%)
Oct 27, 2021 34.06 34.11 33.90 33.91 1,588,331 -0.16(-0.48%)
Oct 26, 2021 34.25 34.07 1,390,545 +0.03(+0.08%)
Oct 25, 2021 34.03 34.10 33.92 34.04 1,076,394 +0.00(+0.00%)
Oct 22, 2021 34.04 34.15 33.92 34.04 1,022,674 +0.15(+0.46%)
Oct 21, 2021 33.86 33.97 33.83 33.89 1,407,878 -0.17(-0.51%)
Oct 20, 2021 33.98 34.09 33.94 34.06 1,689,813 +0.10(+0.29%)
Oct 19, 2021 33.87 33.99 33.86 33.96 1,029,618 +0.24(+0.70%)
Oct 18, 2021 33.62 33.75 33.57 33.73 1,087,179 -0.13(-0.38%)
Oct 15, 2021 33.76 33.86 33.73 33.85 1,158,224 +0.27(+0.81%)
Oct 14, 2021 33.52 33.60 33.48 33.58 1,188,085 +0.35(+1.04%)
Oct 13, 2021 33.03 33.24 32.97 33.23 2,175,978 +0.37(+1.14%)
Oct 12, 2021 32.89 32.98 32.80 32.86 3,108,803 +0.01(+0.03%)
Oct 11, 2021 33.03 33.14 32.85 32.85 1,029,535 -0.11(-0.33%)
Oct 08, 2021 33.04 33.05 32.90 32.96 1,065,086 -0.02(-0.06%)
Oct 07, 2021 32.85 33.08 32.85 32.98 1,788,330 +0.31(+0.95%)
Oct 06, 2021 32.37 32.69 32.25 32.67 3,286,485 -0.25(-0.75%)
Oct 05, 2021 32.77 33.02 32.72 32.92 1,933,590 +0.18(+0.56%)
Oct 04, 2021 32.95 32.98 32.59 32.73 3,232,518 -0.33(-0.99%)
Oct 01, 2021 32.96 33.13 32.73 33.06 3,238,863 +0.11(+0.33%)
Sep 30, 2021 33.11 33.18 32.88 32.95 2,445,693 -0.11(-0.33%)
Sep 29, 2021 33.22 33.26 33.03 33.06 4,612,453 -0.11(-0.33%)
Sep 28, 2021 33.43 33.43 33.07 33.17 3,663,197 -0.76(-2.23%)
Sep 27, 2021 33.87 33.96 33.81 33.93 1,220,938 -0.01(-0.03%)
Sep 24, 2021 33.91 34.00 33.87 33.94 3,004,310 -0.33(-0.96%)
Sep 23, 2021 34.14 34.32 34.14 34.26 919,074 +0.41(+1.21%)
Sep 22, 2021 33.81 34.10 33.81 33.85 1,984,807 +0.20(+0.59%)
Sep 21, 2021 33.79 33.83 33.60 33.65 1,684,113 +0.28(+0.85%)
Sep 20, 2021 33.27 33.44 33.08 33.37 1,825,624 -0.66(-1.93%)
Sep 17, 2021 34.26 34.31 33.92 34.03 1,006,301 -0.41(-1.19%)
Sep 16, 2021 34.36 34.45 34.26 34.44 1,192,095 -0.09(-0.26%)
Sep 15, 2021 34.40 34.54 34.33 34.53 1,033,275 +0.14(+0.40%)
Sep 14, 2021 34.64 34.64 34.36 34.39 2,154,116 -0.14(-0.40%)
Sep 13, 2021 34.58 34.58 34.39 34.53 903,629 +0.25(+0.74%)
Sep 10, 2021 34.57 34.57 34.25 34.27 1,175,533 -0.08(-0.24%)
Sep 09, 2021 34.38 34.50 34.30 34.35 1,628,605 -0.04(-0.11%)
Sep 08, 2021 34.54 34.57 34.32 34.39 1,098,649 -0.28(-0.81%)
Sep 07, 2021 34.73 34.75 34.66 34.67 992,062 -0.06(-0.18%)
Sep 03, 2021 34.61 34.77 34.56 34.74 896,482 +0.20(+0.58%)
Sep 02, 2021 34.49 34.59 34.48 34.54 812,518 +0.17(+0.50%)
Sep 01, 2021 34.34 34.46 34.30 34.36 1,151,144 +0.31(+0.91%)
Aug 31, 2021 34.15 34.16 34.03 34.05 1,000,537 -0.01(-0.03%)
Aug 30, 2021 34.06 34.10 34.02 34.06 769,135 -0.01(-0.03%)
Aug 27, 2021 33.74 34.09 33.73 34.07 799,675 +0.35(+1.05%)
Aug 26, 2021 33.81 33.84 33.68 33.72 1,097,892 -0.20(-0.59%)
Aug 25, 2021 33.84 33.94 33.79 33.92 703,615 +0.03(+0.08%)
Aug 24, 2021 33.79 33.94 33.76 33.89 883,435 +0.17(+0.51%)
Aug 23, 2021 33.57 33.76 33.57 33.72 1,089,932 +0.35(+1.06%)
Aug 20, 2021 33.12 33.36 33.09 33.36 797,352 +0.10(+0.30%)
Aug 19, 2021 33.19 33.34 33.13 33.26 1,506,527 -0.36(-1.08%)
Aug 18, 2021 33.74 33.86 33.61 33.63 1,081,442 -0.07(-0.22%)
Aug 17, 2021 33.72 33.78 33.54 33.70 1,226,701 -0.35(-1.04%)
Aug 16, 2021 33.96 34.07 33.87 34.05 1,049,423 -0.20(-0.58%)
Aug 13, 2021 34.17 34.25 34.13 34.25 1,254,116 +0.15(+0.45%)
Aug 12, 2021 34.08 34.11 33.99 34.10 1,768,247 -0.06(-0.19%)
Aug 11, 2021 34.12 34.18 34.06 34.16 1,282,459 +0.22(+0.64%)
Aug 10, 2021 33.88 33.95 33.87 33.94 1,397,907 +0.05(+0.13%)
Aug 09, 2021 33.93 33.94 33.85 33.90 808,990 -0.04(-0.11%)
Aug 06, 2021 33.99 34.00 33.87 33.94 1,042,021 -0.11(-0.32%)
Aug 05, 2021 34.04 34.10 34.01 34.04 893,758 +0.15(+0.46%)
Aug 04, 2021 34.00 34.05 33.88 33.89 1,558,985 -0.07(-0.21%)
Aug 03, 2021 33.87 33.96 33.72 33.96 1,532,244 +0.23(+0.67%)
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.