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

36.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 16.25 16.25 16.19 16.19 1,094 -0.12(-0.75%)
Nov 27, 2002 16.22 16.32 16.19 16.32 7,814 +0.03(+0.20%)
Nov 26, 2002 16.51 16.51 16.28 16.28 10,471 -0.06(-0.39%)
Nov 25, 2002 16.01 16.38 16.01 16.35 18,441 +0.33(+2.08%)
Nov 22, 2002 16.06 16.22 16.02 16.02 10,783 -0.10(-0.63%)
Nov 21, 2002 16.02 16.14 16.02 16.12 6,720 +0.06(+0.36%)
Nov 20, 2002 16.00 16.30 16.00 16.06 18,285 -0.01(-0.08%)
Nov 19, 2002 16.19 16.19 16.07 16.07 10,940 -0.01(-0.04%)
Nov 18, 2002 16.44 16.44 16.08 16.08 15,785 -0.28(-1.68%)
Nov 15, 2002 16.32 16.53 16.32 16.35 21,255 -0.09(-0.54%)
Nov 14, 2002 16.25 16.57 16.24 16.44 10,940 +0.10(+0.63%)
Nov 13, 2002 16.28 16.36 16.28 16.34 8,908 -0.04(-0.23%)
Nov 12, 2002 16.39 16.46 16.35 16.38 4,688 +0.03(+0.20%)
Nov 11, 2002 16.25 16.38 16.25 16.35 2,344 +0.03(+0.16%)
Nov 08, 2002 16.32 16.40 16.32 16.32 5,470 +0.00(+0.00%)
Nov 07, 2002 16.32 16.41 16.32 16.32 56,576 +0.01(+0.04%)
Nov 06, 2002 16.28 16.42 16.28 16.32 3,438 +0.10(+0.59%)
Nov 05, 2002 16.05 16.22 16.05 16.22 3,282 +0.24(+1.52%)
Nov 04, 2002 15.98 16.09 15.97 15.98 5,626 +0.00(+0.00%)
Nov 01, 2002 15.93 16.03 15.93 15.98 9,377 -0.12(-0.72%)
Oct 31, 2002 16.04 16.24 16.04 16.09 10,314 +0.00(+0.00%)
Oct 30, 2002 16.25 16.41 16.04 16.09 21,255 -0.01(-0.04%)
Oct 29, 2002 16.25 16.25 16.09 16.10 11,408 -0.03(-0.16%)
Oct 28, 2002 16.17 16.17 16.12 16.12 2,813 -0.13(-0.83%)
Oct 25, 2002 16.16 16.26 16.16 16.26 10,471 +0.09(+0.55%)
Oct 24, 2002 16.09 16.25 16.09 16.17 25,787 -0.02(-0.12%)
Oct 23, 2002 16.15 16.31 16.12 16.19 16,722 +0.03(+0.20%)
Oct 22, 2002 16.16 16.21 16.15 16.16 10,314 -0.08(-0.51%)
Oct 21, 2002 16.32 16.32 16.24 16.24 2,188 +0.08(+0.51%)
Oct 18, 2002 16.19 16.19 16.16 16.16 5,626 -0.02(-0.12%)
Oct 17, 2002 16.16 16.18 16.16 16.18 6,564 -0.08(-0.47%)
Oct 16, 2002 16.22 16.35 16.16 16.25 13,440 -0.04(-0.24%)
Oct 15, 2002 16.32 16.45 16.23 16.29 6,720 -0.03(-0.16%)
Oct 14, 2002 16.28 16.32 16.22 16.32 93,772 +0.10(+0.59%)
Oct 11, 2002 16.22 16.22 16.22 16.22 625 +0.00(+0.00%)
Oct 10, 2002 16.31 16.36 16.22 16.22 9,377 -0.03(-0.20%)
Oct 09, 2002 16.23 16.28 16.23 16.25 10,158 +0.03(+0.16%)
Oct 08, 2002 16.24 16.25 16.22 16.23 14,847 -0.06(-0.35%)
Oct 07, 2002 16.19 16.32 16.19 16.28 18,129 +0.03(+0.20%)
Oct 04, 2002 16.23 16.25 16.22 16.25 5,782 -0.06(-0.39%)
Oct 03, 2002 16.22 16.32 16.22 16.32 5,782 +0.12(+0.75%)
Oct 02, 2002 16.12 16.19 16.12 16.19 2,969 -0.02(-0.12%)
Oct 01, 2002 16.14 16.21 16.11 16.21 7,345 +0.08(+0.48%)
Sep 30, 2002 16.14 16.21 16.14 16.14 10,783 +0.00(+0.00%)
Sep 27, 2002 16.04 16.15 16.04 16.14 21,723 -0.17(-1.06%)
Sep 26, 2002 16.19 16.31 16.14 16.31 13,909 +0.09(+0.55%)
Sep 25, 2002 16.08 16.26 16.08 16.22 18,598 +0.10(+0.60%)
Sep 24, 2002 16.06 16.19 16.06 16.12 12,190 +0.06(+0.36%)
Sep 23, 2002 16.03 16.09 15.98 16.07 18,754 -0.03(-0.20%)
Sep 20, 2002 16.12 16.25 16.09 16.10 11,721 -0.03(-0.20%)
Sep 19, 2002 16.26 16.32 16.13 16.13 7,970 -0.14(-0.87%)
Sep 18, 2002 16.31 16.32 16.13 16.27 12,034 -0.04(-0.27%)
Sep 17, 2002 16.03 16.32 16.03 16.32 6,876 +0.23(+1.43%)
Sep 16, 2002 16.12 16.12 16.07 16.09 4,688 +0.04(+0.24%)
Sep 13, 2002 16.06 16.13 16.00 16.05 7,501 -0.04(-0.28%)
Sep 12, 2002 16.25 16.32 16.03 16.09 23,755 -0.06(-0.40%)
Sep 11, 2002 15.99 16.32 15.99 16.16 18,285 -0.13(-0.79%)
Sep 10, 2002 16.27 16.34 16.27 16.28 16,410 -0.04(-0.24%)
Sep 09, 2002 16.30 16.34 16.26 16.32 4,844 +0.03(+0.16%)
Sep 06, 2002 16.27 16.44 16.27 16.30 6,251 +0.03(+0.16%)
Sep 05, 2002 16.16 16.34 16.16 16.27 93,928 -0.02(-0.12%)
Sep 04, 2002 16.22 16.29 16.22 16.29 484,491 +0.04(+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.