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 30, 2008 21.80 21.89 21.78 21.89 6,380 +0.15(+0.69%)
May 29, 2008 21.54 21.75 21.54 21.74 2,648 +0.10(+0.44%)
May 28, 2008 22.24 22.24 21.60 21.64 10,521 -0.01(-0.06%)
May 27, 2008 21.71 21.71 21.62 21.66 4,414 -0.15(-0.69%)
May 26, 2008 21.54 22.29 21.54 21.81 0 +0.00(+0.00%)
May 23, 2008 21.54 22.29 21.54 21.81 24,713 -0.27(-1.23%)
May 22, 2008 22.15 22.49 22.08 22.08 3,066 +0.12(+0.54%)
May 21, 2008 21.95 22.28 21.95 21.96 5,170 -0.36(-1.59%)
May 20, 2008 22.27 22.46 21.97 22.32 26,740 -0.14(-0.64%)
May 19, 2008 22.57 22.83 22.31 22.46 13,361 +0.23(+1.04%)
May 16, 2008 22.17 22.35 22.11 22.23 20,319 +0.27(+1.23%)
May 15, 2008 22.00 22.05 21.91 21.96 10,741 +0.07(+0.34%)
May 14, 2008 21.98 21.98 21.84 21.88 881 +0.04(+0.19%)
May 13, 2008 21.82 21.89 21.82 21.84 6,621 -0.04(-0.19%)
May 12, 2008 21.93 21.93 21.88 21.88 1,843 +0.08(+0.37%)
May 09, 2008 21.77 21.80 21.77 21.80 1,030 -0.14(-0.65%)
May 08, 2008 21.79 21.94 21.79 21.94 2,148 +0.14(+0.62%)
May 07, 2008 21.78 22.00 21.78 21.81 9,770 +0.03(+0.12%)
May 06, 2008 22.09 22.11 21.38 21.78 14,940 -0.16(-0.71%)
May 05, 2008 21.92 21.94 21.92 21.94 2,339 +0.15(+0.69%)
May 02, 2008 22.05 22.05 21.79 21.79 2,648 +0.16(+0.75%)
May 01, 2008 21.64 21.64 21.59 21.62 8,369 -0.11(-0.52%)
Apr 30, 2008 21.77 21.77 21.71 21.74 18,688 +0.38(+1.77%)
Apr 29, 2008 21.71 21.74 21.27 21.36 7,357 -0.41(-1.90%)
Apr 28, 2008 21.80 21.87 21.77 21.77 3,612 +0.10(+0.44%)
Apr 25, 2008 21.66 22.28 21.51 21.68 9,867 +0.12(+0.54%)
Apr 24, 2008 21.21 21.56 21.15 21.56 6,474 +0.06(+0.28%)
Apr 23, 2008 21.28 21.70 21.22 21.50 7,192 +0.05(+0.25%)
Apr 22, 2008 22.33 22.33 21.28 21.45 7,651 -0.02(-0.10%)
Apr 21, 2008 21.45 21.67 21.33 21.47 1,324 +0.11(+0.51%)
Apr 18, 2008 21.30 21.36 21.29 21.36 3,531 +0.13(+0.61%)
Apr 17, 2008 21.26 21.30 21.13 21.23 2,648 -0.21(-0.98%)
Apr 16, 2008 20.44 21.44 20.44 21.44 4,267 +0.67(+3.21%)
Apr 15, 2008 20.86 20.86 20.72 20.77 1,618 +0.12(+0.56%)
Apr 14, 2008 20.66 20.75 20.66 20.66 2,648 -0.01(-0.03%)
Apr 11, 2008 21.24 21.24 20.67 20.67 6,327 -0.31(-1.46%)
Apr 10, 2008 20.92 21.00 20.86 20.97 23,102 -0.07(-0.35%)
Apr 09, 2008 21.20 21.20 20.94 21.05 6,621 +0.16(+0.77%)
Apr 08, 2008 21.16 21.16 20.88 20.89 5,297 -0.57(-2.65%)
Apr 07, 2008 21.54 21.54 21.10 21.45 6,474 +0.29(+1.35%)
Apr 04, 2008 21.26 21.26 20.96 21.17 3,090 +0.03(+0.13%)
Apr 03, 2008 21.00 21.26 21.00 21.14 6,327 +0.11(+0.52%)
Apr 02, 2008 21.11 21.14 20.96 21.03 3,090 +0.06(+0.29%)
Apr 01, 2008 20.80 21.09 20.48 20.97 14,715 +0.54(+2.63%)
Mar 31, 2008 20.49 20.64 20.43 20.43 1,471 +0.10(+0.50%)
Mar 28, 2008 20.83 20.84 20.29 20.33 26,781 -0.29(-1.39%)
Mar 27, 2008 20.71 20.71 20.62 20.62 3,678 +0.17(+0.81%)
Mar 26, 2008 20.48 20.58 20.43 20.46 8,387 -0.22(-1.05%)
Mar 25, 2008 20.77 20.77 20.48 20.67 7,798 +0.49(+2.42%)
Mar 24, 2008 20.18 20.40 19.98 20.18 17,805 +0.23(+1.16%)
Mar 21, 2008 19.30 21.07 19.30 19.95 66,511 +0.00(+0.00%)
Mar 20, 2008 19.30 21.07 19.30 19.95 66,511 +0.45(+2.30%)
Mar 19, 2008 19.88 20.03 19.40 19.50 16,039 -0.56(-2.81%)
Mar 18, 2008 19.99 20.13 19.33 20.07 41,054 +0.29(+1.44%)
Mar 17, 2008 19.25 19.84 19.25 19.78 4,855 -0.46(-2.28%)
Mar 14, 2008 21.03 21.03 19.98 20.24 23,396 -0.22(-1.10%)
Mar 13, 2008 20.12 20.49 19.80 20.47 35,021 +0.35(+1.76%)
Mar 12, 2008 20.42 20.42 19.98 20.12 3,237 -0.17(-0.84%)
Mar 11, 2008 20.15 20.33 19.19 20.29 29,724 +0.58(+2.93%)
Mar 10, 2008 19.71 19.95 19.71 19.71 1,324 -0.44(-2.19%)
Mar 07, 2008 20.12 20.39 19.98 20.15 30,312 -0.18(-0.87%)
Mar 06, 2008 20.49 20.49 20.32 20.33 4,855 -0.17(-0.83%)
Mar 05, 2008 20.46 20.83 20.41 20.50 27,517 +0.33(+1.62%)
Mar 04, 2008 20.35 20.39 19.61 20.17 31,490 -0.64(-3.07%)
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.