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

37.33 +0.71 (+1.93%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.76 15.83 15.64 15.76 38,132 +0.03(+0.21%)
Nov 27, 2009 15.55 15.75 15.37 15.73 6,309 -0.45(-2.78%)
Nov 25, 2009 16.03 16.18 16.03 16.18 36,700 +0.26(+1.62%)
Nov 24, 2009 15.95 15.96 15.86 15.92 34,069 -0.10(-0.65%)
Nov 23, 2009 16.13 16.16 16.02 16.03 17,959 +0.25(+1.58%)
Nov 20, 2009 15.61 15.78 15.61 15.78 21,587 -0.11(-0.71%)
Nov 19, 2009 15.93 15.93 15.76 15.89 17,997 -0.28(-1.72%)
Nov 18, 2009 16.16 16.17 16.08 16.17 14,979 -0.04(-0.25%)
Nov 17, 2009 15.97 16.23 15.97 16.21 41,698 -0.08(-0.49%)
Nov 16, 2009 16.14 16.39 16.13 16.29 42,181 +0.26(+1.61%)
Nov 13, 2009 15.81 16.06 15.81 16.03 43,902 +0.23(+1.44%)
Nov 12, 2009 15.90 16.03 15.80 15.80 10,457 -0.24(-1.50%)
Nov 11, 2009 16.14 16.23 16.00 16.04 13,673 +0.01(+0.08%)
Nov 10, 2009 15.94 16.05 15.74 16.03 44,231 -0.02(-0.12%)
Nov 09, 2009 15.98 16.08 15.96 16.05 7,447 +0.43(+2.76%)
Nov 06, 2009 15.51 15.66 15.49 15.62 27,722 +0.01(+0.09%)
Nov 05, 2009 15.56 15.64 15.53 15.61 18,149 +0.19(+1.25%)
Nov 04, 2009 15.45 15.60 15.41 15.41 22,055 +0.23(+1.48%)
Nov 03, 2009 15.04 15.19 15.02 15.19 5,839 +0.03(+0.17%)
Nov 02, 2009 15.17 15.40 15.04 15.16 41,784 +0.08(+0.53%)
Oct 30, 2009 15.55 15.55 15.02 15.08 44,309 -0.53(-3.39%)
Oct 29, 2009 15.43 15.67 15.43 15.61 91,767 +0.60(+4.02%)
Oct 28, 2009 15.33 15.44 14.98 15.01 159,420 -0.57(-3.66%)
Oct 27, 2009 15.72 15.72 15.53 15.58 39,764 -0.17(-1.05%)
Oct 26, 2009 16.05 16.08 15.67 15.74 24,582 -0.21(-1.34%)
Oct 23, 2009 16.04 16.04 15.94 15.96 27,277 -0.24(-1.50%)
Oct 22, 2009 16.05 16.22 15.94 16.20 80,388 +0.11(+0.66%)
Oct 21, 2009 16.10 16.35 16.09 16.10 19,950 -0.09(-0.53%)
Oct 20, 2009 16.09 16.18 16.09 16.18 30,420 -0.11(-0.69%)
Oct 19, 2009 16.22 16.32 16.12 16.29 34,815 +0.26(+1.61%)
Oct 16, 2009 16.02 16.08 15.94 16.04 37,612 -0.19(-1.18%)
Oct 15, 2009 16.14 16.23 16.12 16.23 15,821 -0.03(-0.20%)
Oct 14, 2009 16.15 16.26 16.14 16.26 38,165 +0.38(+2.38%)
Oct 13, 2009 15.82 15.88 15.74 15.88 37,070 -0.01(-0.04%)
Oct 12, 2009 16.02 16.09 15.89 15.89 22,838 +0.08(+0.50%)
Oct 09, 2009 15.74 15.83 15.74 15.81 22,056 -0.05(-0.32%)
Oct 08, 2009 15.76 15.94 15.74 15.86 36,478 +0.38(+2.47%)
Oct 07, 2009 15.43 15.49 15.41 15.48 40,953 -0.08(-0.51%)
Oct 06, 2009 15.47 15.69 15.47 15.56 17,695 +0.21(+1.39%)
Oct 05, 2009 15.10 15.39 15.10 15.35 30,790 +0.26(+1.75%)
Oct 02, 2009 15.00 15.20 15.00 15.08 55,490 -0.17(-1.09%)
Oct 01, 2009 15.53 15.53 15.19 15.25 126,700 -0.46(-2.95%)
Sep 30, 2009 15.75 15.83 15.54 15.71 30,011 +0.11(+0.68%)
Sep 29, 2009 15.61 15.65 15.53 15.61 16,482 -0.13(-0.84%)
Sep 28, 2009 15.51 15.80 15.51 15.74 40,195 +0.26(+1.67%)
Sep 25, 2009 15.47 15.58 15.44 15.48 26,594 -0.13(-0.85%)
Sep 24, 2009 15.95 15.95 15.53 15.61 51,375 -0.21(-1.34%)
Sep 23, 2009 15.92 16.07 15.81 15.82 45,055 -0.09(-0.54%)
Sep 22, 2009 15.94 15.98 15.85 15.91 48,232 +0.27(+1.74%)
Sep 21, 2009 15.57 15.67 15.41 15.64 27,666 -0.27(-1.71%)
Sep 18, 2009 15.97 15.97 15.80 15.91 32,676 +0.06(+0.38%)
Sep 17, 2009 15.84 15.98 15.81 15.85 17,966 +0.08(+0.48%)
Sep 16, 2009 15.80 15.96 15.75 15.77 92,809 +0.16(+1.04%)
Sep 15, 2009 15.52 15.65 15.43 15.61 25,450 +0.05(+0.34%)
Sep 14, 2009 15.34 15.56 15.34 15.56 22,832 +0.04(+0.26%)
Sep 11, 2009 15.62 15.63 15.51 15.52 11,519 -0.05(-0.30%)
Sep 10, 2009 15.38 15.57 15.31 15.57 15,870 +0.19(+1.21%)
Sep 09, 2009 15.32 15.47 15.29 15.38 15,229 +0.15(+1.00%)
Sep 08, 2009 15.27 15.27 15.20 15.23 5,169 +0.28(+1.91%)
Sep 04, 2009 14.73 14.98 14.72 14.94 17,352 +0.25(+1.71%)
Sep 03, 2009 14.70 14.71 14.58 14.69 28,562 +0.12(+0.82%)
Sep 02, 2009 14.46 14.67 14.46 14.57 56,870 -0.01(-0.09%)
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.