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

35.71 USD -0.16 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 26.15 26.24 26.08 26.24 3,100 -0.06(-0.23%)
May 29, 2003 25.80 26.30 25.77 26.30 14,000 +0.47(+1.82%)
May 28, 2003 25.75 26.00 25.75 25.83 6,200 +0.02(+0.08%)
May 27, 2003 25.85 25.95 25.81 25.81 5,300 -0.09(-0.35%)
May 23, 2003 25.95 25.99 25.82 25.90 6,400 +0.00(+0.00%)
May 22, 2003 25.80 25.92 25.68 25.90 10,100 +0.02(+0.08%)
May 21, 2003 25.60 25.88 25.60 25.88 12,300 +0.28(+1.09%)
May 20, 2003 25.72 25.76 25.60 25.60 11,100 -0.11(-0.43%)
May 19, 2003 25.82 25.84 25.67 25.71 6,100 -0.24(-0.92%)
May 16, 2003 25.61 25.99 25.61 25.95 4,200 +0.17(+0.66%)
May 15, 2003 25.79 25.80 25.70 25.78 8,800 -0.05(-0.19%)
May 14, 2003 25.80 25.83 25.70 25.83 6,400 -0.05(-0.19%)
May 13, 2003 25.65 26.00 25.65 25.88 8,700 +0.10(+0.39%)
May 12, 2003 25.81 25.82 25.66 25.78 6,000 +0.00(+0.00%)
May 09, 2003 25.62 25.78 25.60 25.78 9,500 +0.11(+0.43%)
May 08, 2003 25.59 25.67 25.56 25.67 9,800 +0.02(+0.08%)
May 07, 2003 25.68 25.68 25.57 25.65 6,500 +0.05(+0.20%)
May 06, 2003 25.60 25.69 25.53 25.60 4,100 -0.04(-0.16%)
May 05, 2003 25.55 25.71 25.52 25.64 6,900 -0.01(-0.04%)
May 02, 2003 25.68 25.68 25.47 25.65 5,700 -0.01(-0.04%)
May 01, 2003 25.50 25.69 25.50 25.66 9,600 +0.08(+0.31%)
Apr 30, 2003 25.56 25.58 25.42 25.58 5,500 -0.02(-0.08%)
Apr 29, 2003 25.73 25.74 25.56 25.60 9,400 -0.11(-0.43%)
Apr 28, 2003 25.65 25.80 25.65 25.71 3,200 +0.11(+0.43%)
Apr 25, 2003 25.65 25.77 25.54 25.60 4,000 -0.24(-0.93%)
Apr 24, 2003 25.60 25.90 25.60 25.84 4,100 +0.13(+0.51%)
Apr 23, 2003 25.88 25.90 25.71 25.71 4,600 -0.28(-1.08%)
Apr 22, 2003 25.80 26.16 25.80 25.99 4,800 +0.06(+0.23%)
Apr 21, 2003 25.85 26.00 25.80 25.93 5,000 -0.01(-0.04%)
Apr 17, 2003 26.10 26.10 25.77 25.94 8,600 -0.01(-0.04%)
Apr 16, 2003 25.88 25.95 25.80 25.95 4,400 +0.00(+0.00%)
Apr 15, 2003 26.05 26.15 25.95 25.95 6,500 -0.10(-0.38%)
Apr 14, 2003 26.13 26.13 26.05 26.05 800 -0.08(-0.31%)
Apr 11, 2003 25.70 26.20 25.70 26.13 7,800 +0.28(+1.08%)
Apr 10, 2003 25.75 25.85 25.57 25.85 8,100 +0.35(+1.37%)
Apr 09, 2003 25.40 25.68 25.40 25.50 6,800 -0.11(-0.43%)
Apr 08, 2003 25.63 25.65 25.40 25.61 6,400 -0.04(-0.16%)
Apr 07, 2003 25.65 25.65 25.55 25.65 4,500 -0.18(-0.70%)
Apr 04, 2003 25.95 25.95 25.75 25.83 4,200 -0.14(-0.54%)
Apr 03, 2003 26.09 26.09 25.95 25.97 3,400 -0.12(-0.46%)
Apr 02, 2003 25.80 26.09 25.80 26.09 7,000 +0.49(+1.91%)
Apr 01, 2003 25.56 25.60 25.25 25.60 18,600 -0.03(-0.12%)
Mar 31, 2003 25.45 25.64 25.31 25.63 8,100 +0.06(+0.23%)
Mar 28, 2003 25.65 25.69 25.56 25.57 2,400 -0.08(-0.31%)
Mar 27, 2003 25.60 25.70 25.42 25.65 3,000 -0.05(-0.19%)
Mar 26, 2003 25.90 25.90 25.40 25.70 8,400 -0.26(-1.00%)
Mar 25, 2003 25.62 26.10 25.60 25.96 11,800 +0.26(+1.01%)
Mar 24, 2003 25.30 25.90 25.30 25.70 13,500 +0.28(+1.10%)
Mar 21, 2003 25.50 25.60 25.28 25.42 12,800 -0.22(-0.86%)
Mar 20, 2003 25.65 25.65 25.36 25.64 7,100 +0.07(+0.27%)
Mar 19, 2003 25.28 25.57 25.28 25.57 7,600 +0.14(+0.55%)
Mar 18, 2003 25.30 25.43 25.27 25.43 12,400 -0.02(-0.08%)
Mar 17, 2003 25.30 25.60 25.27 25.45 8,400 -0.02(-0.08%)
Mar 14, 2003 25.37 25.47 25.27 25.47 5,900 -0.02(-0.08%)
Mar 13, 2003 25.30 25.49 25.25 25.49 8,100 +0.11(+0.43%)
Mar 12, 2003 25.50 25.50 25.20 25.38 11,400 -0.65(-2.50%)
Mar 11, 2003 26.25 26.35 25.91 26.03 3,100 -0.22(-0.84%)
Mar 10, 2003 25.95 26.25 25.90 26.25 7,300 +0.20(+0.77%)
Mar 07, 2003 25.95 26.05 25.94 26.05 1,800 -0.05(-0.19%)
Mar 06, 2003 26.14 26.14 25.80 26.10 3,900 -0.14(-0.53%)
Mar 05, 2003 25.70 26.25 25.70 26.24 3,700 +0.39(+1.51%)
Mar 04, 2003 25.89 26.00 25.85 25.85 6,800 +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.