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 (%)
May 31, 2007 22.70 22.73 22.70 22.73 3,531 +0.37(+1.67%)
May 30, 2007 22.17 22.36 22.17 22.36 1,912 +0.05(+0.21%)
May 29, 2007 22.56 22.56 22.22 22.31 5,003 -0.19(-0.85%)
May 25, 2007 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
May 24, 2007 22.60 22.60 22.50 22.50 2,648 -0.10(-0.42%)
May 23, 2007 22.66 22.66 22.60 22.60 3,825 +0.10(+0.45%)
May 22, 2007 22.49 22.49 22.49 22.49 294 +0.07(+0.30%)
May 21, 2007 22.46 22.46 22.02 22.43 12,507 +0.00(+0.00%)
May 18, 2007 22.34 22.43 22.34 22.43 588 +0.07(+0.30%)
May 17, 2007 22.36 22.36 22.36 22.36 294 -0.03(-0.15%)
May 16, 2007 22.39 22.39 22.39 22.39 4,267 +0.34(+1.54%)
May 15, 2007 22.29 22.39 22.05 22.05 2,354 -0.27(-1.22%)
May 14, 2007 22.36 22.36 22.32 22.32 882 -0.07(-0.30%)
May 11, 2007 22.29 22.42 22.29 22.39 1,912 +0.31(+1.42%)
May 10, 2007 22.29 22.29 21.97 22.08 6,768 -0.32(-1.43%)
May 09, 2007 22.48 22.48 22.40 22.40 2,501 +0.04(+0.18%)
May 08, 2007 22.26 22.36 22.22 22.36 882 -0.24(-1.05%)
May 07, 2007 22.56 22.60 22.56 22.60 4,267 +0.17(+0.76%)
May 04, 2007 22.36 22.43 22.36 22.43 2,354 +0.20(+0.89%)
May 03, 2007 22.19 22.26 22.19 22.23 8,387 +0.01(+0.03%)
May 02, 2007 22.09 22.22 21.90 22.22 26,045 +0.12(+0.55%)
May 01, 2007 22.10 22.10 22.10 22.10 147 -0.06(-0.28%)
Apr 30, 2007 22.15 22.22 22.15 22.16 6,621 -0.05(-0.24%)
Apr 27, 2007 22.19 22.22 22.15 22.22 13,390 +0.01(+0.03%)
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.