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

35.84 -0.06 (-0.17%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.44 19.44 19.23 19.23 8,259 -0.09(-0.46%)
Jul 30, 2008 18.37 19.44 18.37 19.32 10,655 +0.18(+0.96%)
Jul 29, 2008 19.14 19.37 18.54 19.14 40,508 -0.17(-0.88%)
Jul 28, 2008 20.03 20.03 19.29 19.31 9,489 -0.16(-0.80%)
Jul 25, 2008 19.48 19.77 19.46 19.46 9,123 -0.02(-0.12%)
Jul 24, 2008 19.88 19.88 19.46 19.49 5,297 -0.59(-2.96%)
Jul 23, 2008 19.82 20.24 19.82 20.08 24,132 +0.27(+1.37%)
Jul 22, 2008 19.76 19.81 19.73 19.81 4,414 -0.07(-0.34%)
Jul 21, 2008 20.42 20.50 19.70 19.88 13,855 +0.31(+1.56%)
Jul 18, 2008 19.37 19.61 19.37 19.57 9,564 +0.03(+0.17%)
Jul 17, 2008 19.80 20.20 19.52 19.54 17,728 +0.33(+1.70%)
Jul 16, 2008 18.61 19.21 18.61 19.21 6,746 +0.10(+0.53%)
Jul 15, 2008 18.99 19.14 18.99 19.11 11,036 -0.22(-1.13%)
Jul 14, 2008 19.09 19.60 19.09 19.33 3,228 -0.23(-1.18%)
Jul 11, 2008 19.49 19.56 19.42 19.56 3,825 -0.05(-0.24%)
Jul 10, 2008 19.54 19.61 19.41 19.61 8,895 -0.17(-0.86%)
Jul 09, 2008 19.71 20.90 19.71 19.78 14,021 -0.07(-0.34%)
Jul 08, 2008 19.42 20.11 19.24 19.84 33,712 +0.25(+1.28%)
Jul 07, 2008 18.93 19.59 18.10 19.59 11,018 +0.24(+1.23%)
Jul 04, 2008 19.37 19.37 19.21 19.35 3,237 +0.00(+0.00%)
Jul 03, 2008 19.37 19.37 19.21 19.35 3,237 -0.36(-1.83%)
Jul 02, 2008 19.89 19.89 19.71 19.71 1,523 -0.20(-0.99%)
Jul 01, 2008 19.70 19.91 19.67 19.91 3,678 -0.27(-1.35%)
Jun 30, 2008 20.16 20.30 20.16 20.18 27,664 +0.19(+0.95%)
Jun 27, 2008 20.14 20.14 19.99 19.99 22,072 -0.06(-0.31%)
Jun 26, 2008 20.21 20.21 20.05 20.05 1,686 -0.30(-1.47%)
Jun 25, 2008 20.63 20.63 20.30 20.35 1,030 +0.20(+1.01%)
Jun 24, 2008 20.25 20.59 20.15 20.15 7,798 -0.16(-0.77%)
Jun 23, 2008 20.33 20.33 20.27 20.31 2,060 -0.08(-0.40%)
Jun 20, 2008 20.47 20.54 20.25 20.39 2,008 -0.27(-1.30%)
Jun 19, 2008 20.73 20.73 20.65 20.66 934 +0.05(+0.23%)
Jun 18, 2008 20.82 20.82 20.61 20.61 1,646 -0.39(-1.86%)
Jun 17, 2008 21.13 21.13 21.00 21.00 3,310 +0.18(+0.85%)
Jun 16, 2008 20.80 20.97 20.74 20.82 6,196 +0.35(+1.73%)
Jun 13, 2008 20.90 20.90 20.44 20.47 26,045 +0.15(+0.74%)
Jun 12, 2008 20.36 20.53 19.80 20.32 22,984 -0.23(-1.12%)
Jun 11, 2008 20.73 20.73 20.55 20.55 1,250 -0.41(-1.95%)
Jun 10, 2008 20.82 20.96 20.81 20.96 3,541 -0.29(-1.38%)
Jun 09, 2008 21.38 21.38 21.24 21.25 1,324 -0.07(-0.35%)
Jun 06, 2008 21.68 21.68 21.33 21.33 3,605 -0.48(-2.21%)
Jun 05, 2008 22.20 22.20 21.64 21.81 5,738 +0.22(+1.04%)
Jun 04, 2008 21.58 21.64 21.58 21.58 1,324 -0.01(-0.06%)
Jun 03, 2008 21.72 21.73 21.60 21.60 735 +0.03(+0.16%)
Jun 02, 2008 22.51 22.51 21.56 21.56 10,580 -0.33(-1.49%)
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%)
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.