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 (%)
Oct 31, 2002 17.04 17.25 17.04 17.09 9,711 +0.00(+0.00%)
Oct 30, 2002 17.26 17.43 17.04 17.09 20,012 -0.01(-0.04%)
Oct 29, 2002 17.26 17.26 17.09 17.10 10,741 -0.03(-0.16%)
Oct 28, 2002 17.17 17.17 17.13 17.13 2,648 -0.14(-0.83%)
Oct 25, 2002 17.17 17.27 17.17 17.27 9,859 +0.10(+0.55%)
Oct 24, 2002 17.09 17.26 17.09 17.17 24,279 -0.02(-0.12%)
Oct 23, 2002 17.15 17.32 17.13 17.19 15,745 +0.03(+0.20%)
Oct 22, 2002 17.16 17.21 17.15 17.16 9,711 -0.09(-0.51%)
Oct 21, 2002 17.33 17.33 17.25 17.25 2,060 +0.09(+0.51%)
Oct 18, 2002 17.19 17.19 17.16 17.16 5,297 -0.02(-0.12%)
Oct 17, 2002 17.17 17.18 17.16 17.18 6,180 -0.08(-0.47%)
Oct 16, 2002 17.23 17.36 17.17 17.26 12,654 -0.04(-0.24%)
Oct 15, 2002 17.33 17.47 17.24 17.30 6,327 -0.03(-0.16%)
Oct 14, 2002 17.30 17.33 17.23 17.33 88,290 +0.10(+0.59%)
Oct 11, 2002 17.23 17.23 17.23 17.23 588 +0.00(+0.00%)
Oct 10, 2002 17.32 17.38 17.23 17.23 8,829 -0.03(-0.20%)
Oct 09, 2002 17.23 17.30 17.23 17.26 9,564 +0.03(+0.16%)
Oct 08, 2002 17.25 17.26 17.23 17.23 13,979 -0.06(-0.35%)
Oct 07, 2002 17.19 17.33 17.19 17.30 17,069 +0.03(+0.20%)
Oct 04, 2002 17.24 17.26 17.23 17.26 5,444 -0.07(-0.39%)
Oct 03, 2002 17.23 17.33 17.23 17.33 5,444 +0.13(+0.75%)
Oct 02, 2002 17.13 17.20 17.13 17.20 2,795 -0.02(-0.12%)
Oct 01, 2002 17.15 17.22 17.11 17.22 6,916 +0.08(+0.48%)
Sep 30, 2002 17.15 17.21 17.14 17.14 10,153 +0.00(+0.00%)
Sep 27, 2002 17.04 17.15 17.04 17.14 20,453 -0.18(-1.06%)
Sep 26, 2002 17.19 17.32 17.15 17.32 13,096 +0.10(+0.55%)
Sep 25, 2002 17.08 17.27 17.08 17.23 17,510 +0.10(+0.60%)
Sep 24, 2002 17.06 17.19 17.06 17.13 11,477 +0.06(+0.36%)
Sep 23, 2002 17.02 17.08 16.98 17.06 17,658 -0.03(-0.20%)
Sep 20, 2002 17.13 17.26 17.09 17.10 11,036 -0.03(-0.20%)
Sep 19, 2002 17.27 17.33 17.13 17.13 7,504 -0.15(-0.87%)
Sep 18, 2002 17.32 17.33 17.13 17.28 11,330 -0.05(-0.27%)
Sep 17, 2002 17.02 17.33 17.02 17.33 6,474 +0.24(+1.43%)
Sep 16, 2002 17.12 17.13 17.06 17.08 4,414 +0.04(+0.24%)
Sep 13, 2002 17.06 17.13 17.00 17.04 7,063 -0.05(-0.28%)
Sep 12, 2002 17.26 17.33 17.02 17.09 22,366 -0.07(-0.40%)
Sep 11, 2002 16.98 17.33 16.98 17.16 17,216 -0.14(-0.79%)
Sep 10, 2002 17.28 17.36 17.28 17.30 15,450 -0.04(-0.23%)
Sep 09, 2002 17.31 17.36 17.27 17.34 4,561 +0.03(+0.16%)
Sep 06, 2002 17.28 17.47 17.28 17.31 5,886 +0.03(+0.16%)
Sep 05, 2002 17.16 17.36 17.16 17.28 88,437 -0.02(-0.12%)
Sep 04, 2002 17.23 17.30 17.23 17.30 456,165 +0.04(+0.24%)
Sep 03, 2002 17.16 17.26 17.15 17.26 2,795 +0.10(+0.59%)
Aug 30, 2002 17.21 17.21 17.02 17.16 15,303 -0.10(-0.59%)
Aug 29, 2002 17.23 17.33 17.21 17.26 367,875 +0.07(+0.40%)
Aug 28, 2002 17.19 17.19 17.19 17.19 3,237 -0.07(-0.39%)
Aug 27, 2002 17.09 17.26 17.00 17.26 10,153 +0.12(+0.71%)
Aug 26, 2002 17.33 17.47 17.14 17.14 13,832 -0.33(-1.87%)
Aug 23, 2002 17.13 17.47 17.13 17.47 8,976 +0.37(+2.19%)
Aug 22, 2002 17.17 17.17 17.00 17.09 6,916 -0.10(-0.55%)
Aug 21, 2002 17.43 17.43 17.17 17.19 9,123 -0.21(-1.21%)
Aug 20, 2002 17.19 17.40 17.19 17.40 31,490 +0.44(+2.61%)
Aug 16, 2002 16.89 16.96 16.89 16.96 5,886 +0.03(+0.20%)
Aug 15, 2002 17.02 17.02 16.92 16.92 7,357 -0.07(-0.40%)
Aug 14, 2002 16.85 16.99 16.85 16.99 6,033 +0.05(+0.32%)
Aug 13, 2002 16.85 16.94 16.85 16.94 1,471 +0.01(+0.08%)
Aug 12, 2002 16.94 16.95 16.82 16.92 9,417 +0.03(+0.20%)
Aug 07, 2002 16.87 16.92 16.81 16.89 5,150 -0.07(-0.40%)
Aug 06, 2002 16.97 16.97 16.87 16.96 6,180 +0.03(+0.20%)
Aug 05, 2002 16.87 16.97 16.87 16.92 5,297 +0.13(+0.77%)
Aug 02, 2002 16.81 16.85 16.79 16.79 14,126 -0.18(-1.08%)
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.