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

32.01 +0.56 (+1.76%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 23.80 23.90 23.61 23.80 25,258 +0.05(+0.21%)
Nov 27, 2009 23.47 23.78 23.20 23.75 4,179 -0.68(-2.78%)
Nov 25, 2009 24.21 24.43 24.21 24.43 24,310 +0.39(+1.62%)
Nov 24, 2009 24.08 24.09 23.94 24.04 22,567 -0.16(-0.64%)
Nov 23, 2009 24.35 24.40 24.19 24.20 11,896 +0.38(+1.58%)
Nov 20, 2009 23.56 23.82 23.56 23.82 14,299 -0.17(-0.71%)
Nov 19, 2009 24.05 24.05 23.79 23.99 11,921 -0.42(-1.72%)
Nov 18, 2009 24.40 24.41 24.27 24.41 9,922 -0.06(-0.25%)
Nov 17, 2009 24.11 24.51 24.11 24.47 27,620 -0.12(-0.49%)
Nov 16, 2009 24.36 24.74 24.35 24.59 27,940 +0.39(+1.61%)
Nov 13, 2009 23.87 24.24 23.86 24.20 29,080 +0.34(+1.44%)
Nov 12, 2009 24.01 24.21 23.86 23.86 6,927 -0.36(-1.50%)
Nov 11, 2009 24.36 24.50 24.16 24.22 9,057 +0.02(+0.08%)
Nov 10, 2009 24.07 24.23 23.77 24.20 29,298 -0.03(-0.12%)
Nov 09, 2009 24.13 24.27 24.09 24.23 4,933 +0.65(+2.76%)
Nov 06, 2009 23.41 23.64 23.38 23.58 18,363 +0.02(+0.08%)
Nov 05, 2009 23.49 23.61 23.44 23.56 12,022 +0.29(+1.25%)
Nov 04, 2009 23.33 23.55 23.27 23.27 14,609 +0.34(+1.48%)
Nov 03, 2009 22.71 22.93 22.67 22.93 3,868 +0.04(+0.17%)
Nov 02, 2009 22.90 23.25 22.71 22.89 27,677 +0.12(+0.53%)
Oct 30, 2009 23.48 23.48 22.68 22.77 29,350 -0.80(-3.39%)
Oct 29, 2009 23.29 23.66 23.29 23.57 60,785 +0.91(+4.02%)
Oct 28, 2009 23.15 23.31 22.61 22.66 105,597 -0.86(-3.66%)
Oct 27, 2009 23.73 23.73 23.44 23.52 26,339 -0.25(-1.05%)
Oct 26, 2009 24.23 24.28 23.65 23.77 16,283 -0.32(-1.34%)
Oct 23, 2009 24.22 24.22 24.07 24.09 18,068 -0.37(-1.50%)
Oct 22, 2009 24.23 24.48 24.06 24.46 53,248 +0.16(+0.66%)
Oct 21, 2009 24.30 24.69 24.29 24.30 13,215 -0.13(-0.53%)
Oct 20, 2009 24.29 24.43 24.29 24.43 20,150 -0.17(-0.69%)
Oct 19, 2009 24.48 24.64 24.34 24.60 23,061 +0.39(+1.61%)
Oct 16, 2009 24.19 24.28 24.06 24.21 24,914 -0.29(-1.18%)
Oct 15, 2009 24.37 24.50 24.33 24.50 10,480 -0.05(-0.20%)
Oct 14, 2009 24.38 24.55 24.36 24.55 25,280 +0.57(+2.38%)
Oct 13, 2009 23.89 23.98 23.77 23.98 24,555 -0.01(-0.04%)
Oct 12, 2009 24.19 24.29 23.99 23.99 15,128 +0.12(+0.50%)
Oct 09, 2009 23.77 23.90 23.77 23.87 14,610 -0.08(-0.32%)
Oct 08, 2009 23.79 24.06 23.76 23.95 24,163 +0.58(+2.47%)
Oct 07, 2009 23.29 23.38 23.26 23.37 27,127 -0.12(-0.51%)
Oct 06, 2009 23.35 23.69 23.35 23.49 11,721 +0.32(+1.39%)
Oct 05, 2009 22.79 23.23 22.79 23.17 20,395 +0.40(+1.75%)
Oct 02, 2009 22.64 22.95 22.64 22.77 36,756 -0.25(-1.09%)
Oct 01, 2009 23.45 23.45 22.93 23.02 83,924 -0.70(-2.95%)
Sep 30, 2009 23.78 23.90 23.46 23.72 19,879 +0.16(+0.68%)
Sep 29, 2009 23.56 23.63 23.45 23.56 10,918 -0.20(-0.84%)
Sep 28, 2009 23.41 23.86 23.41 23.76 26,625 +0.39(+1.67%)
Sep 25, 2009 23.35 23.52 23.32 23.37 17,616 -0.20(-0.85%)
Sep 24, 2009 24.08 24.08 23.45 23.57 34,030 -0.32(-1.34%)
Sep 23, 2009 24.04 24.26 23.87 23.89 29,844 -0.13(-0.54%)
Sep 22, 2009 24.06 24.13 23.93 24.02 31,948 +0.41(+1.74%)
Sep 21, 2009 23.51 23.66 23.26 23.61 18,326 -0.41(-1.71%)
Sep 18, 2009 24.11 24.11 23.85 24.02 21,644 +0.09(+0.38%)
Sep 17, 2009 23.92 24.13 23.87 23.93 11,901 +0.11(+0.48%)
Sep 16, 2009 23.86 24.10 23.78 23.82 61,475 +0.25(+1.04%)
Sep 15, 2009 23.43 23.63 23.30 23.57 16,858 +0.08(+0.34%)
Sep 14, 2009 23.16 23.49 23.16 23.49 15,124 +0.06(+0.26%)
Sep 11, 2009 23.58 23.59 23.42 23.43 7,630 -0.07(-0.30%)
Sep 10, 2009 23.22 23.50 23.11 23.50 10,512 +0.28(+1.21%)
Sep 09, 2009 23.13 23.35 23.08 23.22 10,088 +0.23(+1.00%)
Sep 08, 2009 23.05 23.05 22.94 22.99 3,424 +0.43(+1.91%)
Sep 04, 2009 22.24 22.61 22.23 22.56 11,494 +0.38(+1.71%)
Sep 03, 2009 22.19 22.21 22.02 22.18 18,919 +0.18(+0.82%)
Sep 02, 2009 21.83 22.14 21.83 22.00 37,670 -0.02(-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.