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

36.74 +0.03 (+0.08%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 16.05 16.41 16.05 16.19 20,942 +0.12(+0.72%)
Feb 27, 2002 16.00 16.16 16.00 16.07 8,283 +0.01(+0.08%)
Feb 26, 2002 15.97 16.06 15.96 16.06 8,908 +0.09(+0.56%)
Feb 25, 2002 16.07 16.12 15.96 15.97 14,378 -0.04(-0.24%)
Feb 22, 2002 16.09 16.12 16.01 16.01 16,097 +0.01(+0.04%)
Feb 21, 2002 16.09 16.09 16.00 16.00 5,313 -0.04(-0.28%)
Feb 20, 2002 16.08 16.08 16.00 16.05 11,877 +0.03(+0.20%)
Feb 19, 2002 16.14 16.16 16.02 16.02 15,003 -0.08(-0.48%)
Feb 18, 2002 16.16 16.16 16.04 16.09 13,753 +0.00(+0.00%)
Feb 15, 2002 16.16 16.16 16.04 16.09 13,753 -0.03(-0.16%)
Feb 14, 2002 16.03 16.12 16.00 16.12 7,032 -0.01(-0.04%)
Feb 13, 2002 16.00 16.12 15.93 16.12 16,879 +0.13(+0.80%)
Feb 12, 2002 16.12 16.12 16.00 16.00 19,535 -0.03(-0.20%)
Feb 11, 2002 16.21 16.21 16.03 16.03 15,159 -0.15(-0.91%)
Feb 08, 2002 16.12 16.21 16.12 16.18 16,722 +0.08(+0.52%)
Feb 07, 2002 16.07 16.19 16.06 16.09 11,877 +0.02(+0.12%)
Feb 06, 2002 16.12 16.12 16.06 16.07 500,119 -0.11(-0.67%)
Feb 05, 2002 16.19 16.19 16.10 16.18 11,252 -0.01(-0.04%)
Feb 04, 2002 16.19 16.20 16.16 16.19 10,314 +0.00(+0.00%)
Feb 01, 2002 16.19 16.19 16.16 16.19 5,938 +0.00(+0.00%)
Jan 31, 2002 16.16 16.19 16.07 16.19 10,314 +0.03(+0.16%)
Jan 30, 2002 16.18 16.18 16.09 16.16 2,969 +0.01(+0.04%)
Jan 29, 2002 16.21 16.21 16.10 16.16 8,908 +0.05(+0.32%)
Jan 28, 2002 16.16 16.16 16.10 16.10 1,875 +0.01(+0.08%)
Jan 25, 2002 16.14 16.16 16.09 16.09 8,126 +0.00(+0.00%)
Jan 24, 2002 16.12 16.16 15.94 16.09 18,285 +0.06(+0.40%)
Jan 23, 2002 16.06 16.09 16.01 16.03 11,408 -0.03(-0.20%)
Jan 22, 2002 16.12 16.12 16.00 16.06 22,349 +0.00(+0.00%)
Jan 21, 2002 16.09 16.14 16.03 16.06 10,940 +0.00(+0.00%)
Jan 18, 2002 16.09 16.14 16.03 16.06 10,940 -0.03(-0.20%)
Jan 17, 2002 16.14 16.14 16.03 16.09 12,502 +0.01(+0.04%)
Jan 16, 2002 16.12 16.12 16.00 16.09 14,691 +0.03(+0.16%)
Jan 15, 2002 16.09 16.12 16.06 16.06 14,534 +0.06(+0.40%)
Jan 14, 2002 16.00 16.09 15.95 16.00 12,971 +0.05(+0.32%)
Jan 11, 2002 16.00 16.00 15.90 15.95 7,032 -0.02(-0.12%)
Jan 10, 2002 15.99 16.00 15.87 15.96 16,097 -0.03(-0.20%)
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.