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

31.85 -0.12 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.80 22.97 22.67 22.95 49,731 +1.10(+5.04%)
Nov 29, 2011 21.87 21.94 21.78 21.85 6,074 +0.15(+0.68%)
Nov 28, 2011 21.75 21.79 21.57 21.70 15,235 +0.76(+3.63%)
Nov 25, 2011 20.97 21.21 20.89 20.94 7,548 -0.06(-0.29%)
Nov 23, 2011 21.34 21.42 21.00 21.00 53,822 -0.63(-2.91%)
Nov 22, 2011 21.68 21.81 21.53 21.63 39,130 -0.06(-0.28%)
Nov 21, 2011 21.71 21.81 21.38 21.69 51,372 -0.52(-2.33%)
Nov 18, 2011 22.31 22.35 22.12 22.21 11,902 +0.14(+0.63%)
Nov 17, 2011 22.54 22.59 22.05 22.07 26,228 -0.40(-1.78%)
Nov 16, 2011 22.51 22.76 22.43 22.47 45,802 -0.32(-1.40%)
Nov 15, 2011 22.71 22.86 22.59 22.79 18,291 +0.02(+0.09%)
Nov 14, 2011 22.84 22.97 22.66 22.77 9,108 -0.40(-1.73%)
Nov 11, 2011 22.86 23.30 22.86 23.17 14,129 +0.62(+2.73%)
Nov 10, 2011 22.69 22.76 22.42 22.55 39,686 +0.17(+0.78%)
Nov 09, 2011 22.63 22.75 22.33 22.38 21,577 -1.18(-4.99%)
Nov 08, 2011 23.33 23.56 23.17 23.56 23,603 +0.26(+1.10%)
Nov 07, 2011 23.06 23.30 22.97 23.30 17,156 +0.17(+0.73%)
Nov 04, 2011 23.28 23.28 22.93 23.13 9,076 -0.33(-1.39%)
Nov 03, 2011 23.19 23.49 22.90 23.46 20,928 +0.61(+2.66%)
Nov 02, 2011 22.87 22.91 22.66 22.85 11,631 +0.25(+1.11%)
Nov 01, 2011 22.34 22.79 21.97 22.60 8,512 -0.71(-3.05%)
Oct 31, 2011 23.74 23.78 23.31 23.31 67,818 -1.07(-4.39%)
Oct 28, 2011 24.18 24.43 24.17 24.38 36,306 -0.16(-0.65%)
Oct 27, 2011 24.32 24.70 24.10 24.54 53,782 +1.22(+5.23%)
Oct 26, 2011 23.45 23.45 23.00 23.32 27,738 +0.20(+0.87%)
Oct 25, 2011 23.19 23.31 23.12 23.12 18,512 -0.30(-1.28%)
Oct 24, 2011 22.99 23.45 22.99 23.42 15,887 +0.60(+2.64%)
Oct 21, 2011 22.83 23.06 22.82 22.82 10,273 +0.34(+1.50%)
Oct 20, 2011 22.50 22.55 22.09 22.48 21,635 -0.04(-0.18%)
Oct 19, 2011 22.80 23.03 22.50 22.52 35,613 -0.08(-0.36%)
Oct 18, 2011 22.46 22.61 22.27 22.60 4,709 +0.11(+0.50%)
Oct 17, 2011 22.50 22.60 22.46 22.49 7,029 -0.52(-2.26%)
Oct 14, 2011 22.96 23.02 22.82 23.01 9,514 +0.28(+1.23%)
Oct 13, 2011 22.48 22.75 22.37 22.73 50,537 +0.10(+0.44%)
Oct 12, 2011 22.72 22.91 22.62 22.63 143,898 +0.33(+1.48%)
Oct 11, 2011 22.19 22.40 22.07 22.30 42,375 -0.14(-0.62%)
Oct 10, 2011 22.16 22.50 22.11 22.44 25,298 +0.77(+3.55%)
Oct 07, 2011 21.79 21.81 21.50 21.67 31,787 +0.11(+0.51%)
Oct 06, 2011 21.20 21.63 21.08 21.56 65,141 +0.48(+2.28%)
Oct 05, 2011 20.67 21.08 20.62 21.08 11,852 +0.33(+1.59%)
Oct 04, 2011 20.27 20.75 20.09 20.75 38,627 +0.20(+0.97%)
Oct 03, 2011 20.98 21.12 20.48 20.55 33,311 -0.59(-2.79%)
Sep 30, 2011 21.27 21.49 21.14 21.14 102,868 -0.60(-2.76%)
Sep 29, 2011 22.01 22.01 21.46 21.74 23,144 +0.48(+2.26%)
Sep 28, 2011 21.87 21.91 21.26 21.26 20,572 -0.50(-2.30%)
Sep 27, 2011 21.92 22.17 21.70 21.76 34,013 +0.51(+2.40%)
Sep 26, 2011 20.89 21.26 20.55 21.25 79,135 +0.52(+2.51%)
Sep 23, 2011 20.56 20.79 20.50 20.73 97,931 +0.17(+0.83%)
Sep 22, 2011 20.70 20.81 20.30 20.56 316,461 -0.91(-4.24%)
Sep 21, 2011 21.98 22.07 21.47 21.47 18,739 -0.67(-3.03%)
Sep 20, 2011 22.19 22.37 21.99 22.14 22,714 -0.01(-0.05%)
Sep 19, 2011 22.02 22.17 21.86 22.15 184,292 -0.47(-2.08%)
Sep 16, 2011 22.91 22.96 22.60 22.62 77,644 -0.22(-0.96%)
Sep 15, 2011 22.60 22.85 22.59 22.84 12,511 +0.53(+2.38%)
Sep 14, 2011 22.05 22.54 21.79 22.31 124,609 +0.23(+1.04%)
Sep 13, 2011 21.73 22.17 21.73 22.08 248,961 +0.35(+1.61%)
Sep 12, 2011 21.48 21.73 21.25 21.73 27,562 -0.10(-0.46%)
Sep 09, 2011 22.18 22.20 21.75 21.83 20,109 -0.79(-3.49%)
Sep 08, 2011 22.74 22.93 22.60 22.62 17,411 -0.47(-2.04%)
Sep 07, 2011 22.69 23.09 22.69 23.09 7,716 +0.65(+2.90%)
Sep 06, 2011 22.07 22.44 22.00 22.44 9,074 -0.64(-2.77%)
Sep 02, 2011 23.13 23.29 23.08 23.08 4,035 -0.48(-2.04%)
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.