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

35.71 USD -0.16 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 23.26 23.31 23.12 23.21 1,215,950 +0.20(+0.87%)
Aug 30, 2012 23.17 23.17 23.00 23.01 14,513 -0.31(-1.33%)
Aug 29, 2012 23.41 23.43 23.28 23.32 13,614 -0.05(-0.21%)
Aug 27, 2012 23.40 23.50 23.35 23.37 13,590 -0.05(-0.21%)
Aug 24, 2012 23.29 23.49 23.29 23.42 23,535 -0.01(-0.04%)
Aug 23, 2012 23.40 23.51 23.37 23.43 25,640 -0.13(-0.55%)
Aug 22, 2012 23.42 23.59 23.36 23.56 36,931 -0.00(-0.00%)
Aug 21, 2012 23.61 23.77 23.53 23.56 28,479 +0.08(+0.34%)
Aug 20, 2012 23.56 23.57 23.35 23.48 86,030 -0.14(-0.59%)
Aug 17, 2012 23.60 23.62 23.50 23.62 77,929 +0.11(+0.47%)
Aug 16, 2012 23.38 23.59 23.35 23.51 40,237 +0.23(+0.99%)
Aug 15, 2012 23.14 23.29 23.14 23.28 83,604 -0.01(-0.04%)
Aug 14, 2012 23.29 23.34 23.26 23.29 644,163 +0.07(+0.30%)
Aug 13, 2012 23.24 23.24 23.13 23.22 62,878 -0.09(-0.39%)
Aug 10, 2012 23.14 23.31 23.08 23.31 329,390 +0.11(+0.47%)
Aug 09, 2012 23.17 23.25 23.12 23.20 222,461 +0.06(+0.26%)
Aug 08, 2012 22.96 23.16 22.96 23.14 15,644 -0.01(-0.04%)
Aug 07, 2012 23.10 23.28 23.10 23.15 16,513 +0.25(+1.09%)
Aug 06, 2012 22.89 22.99 22.87 22.90 13,556 +0.15(+0.66%)
Aug 03, 2012 22.53 22.79 22.53 22.75 271,079 +0.66(+2.99%)
Aug 02, 2012 22.06 22.11 21.95 22.09 49,564 -0.39(-1.73%)
Aug 01, 2012 22.58 22.61 22.36 22.48 20,887 +0.06(+0.27%)
Jul 31, 2012 22.45 22.54 22.41 22.42 37,870 -0.04(-0.18%)
Jul 30, 2012 22.50 22.56 22.40 22.46 27,468 -0.06(-0.27%)
Jul 27, 2012 22.31 22.60 22.28 22.52 354,688 +0.45(+2.04%)
Jul 26, 2012 21.98 22.07 21.98 22.07 79,507 +0.55(+2.56%)
Jul 25, 2012 21.45 21.54 21.36 21.52 28,646 +0.17(+0.80%)
Jul 24, 2012 21.48 21.48 21.26 21.35 238,765 -0.19(-0.88%)
Jul 23, 2012 21.44 21.62 21.41 21.54 204,163 -0.50(-2.27%)
Jul 20, 2012 22.14 22.23 22.04 22.04 10,008 -0.46(-2.04%)
Jul 19, 2012 22.46 22.57 22.42 22.50 13,179 +0.22(+0.99%)
Jul 18, 2012 22.05 22.37 22.05 22.28 23,058 +0.13(+0.59%)
Jul 17, 2012 22.17 22.22 21.97 22.15 295,755 +0.07(+0.32%)
Jul 16, 2012 21.95 22.16 21.95 22.08 9,832 -0.01(-0.05%)
Jul 13, 2012 21.80 22.14 21.80 22.09 66,967 +0.26(+1.19%)
Jul 12, 2012 21.77 21.86 21.64 21.83 454,151 -0.22(-1.00%)
Jul 11, 2012 22.02 22.11 21.92 22.05 212,594 +0.10(+0.46%)
Jul 10, 2012 22.16 22.16 21.91 21.95 14,070 -0.15(-0.67%)
Jul 09, 2012 22.01 22.10 21.98 22.10 7,073 -0.05(-0.23%)
Jul 06, 2012 22.14 22.24 22.06 22.15 9,403 -0.30(-1.34%)
Jul 05, 2012 22.40 22.51 22.35 22.45 25,314 -0.28(-1.23%)
Jul 03, 2012 22.57 22.75 22.54 22.73 97,311 +0.23(+1.02%)
Jul 02, 2012 22.44 22.50 22.37 22.50 628,539 +0.09(+0.40%)
Jun 29, 2012 22.21 22.41 22.20 22.41 19,468 +0.76(+3.51%)
Jun 28, 2012 21.43 21.65 21.32 21.65 18,050 +0.07(+0.32%)
Jun 27, 2012 21.50 21.62 21.46 21.58 93,589 +0.15(+0.70%)
Jun 26, 2012 21.32 21.43 21.24 21.43 52,086 +0.14(+0.66%)
Jun 25, 2012 21.36 21.36 21.21 21.29 20,625 -0.46(-2.11%)
Jun 22, 2012 21.79 21.79 21.60 21.75 55,272 +0.19(+0.87%)
Jun 21, 2012 22.12 22.12 21.56 21.56 51,782 -0.61(-2.77%)
Jun 20, 2012 22.13 22.31 22.03 22.17 54,371 +0.12(+0.57%)
Jun 19, 2012 21.99 22.17 21.91 22.05 41,585 +0.38(+1.75%)
Jun 18, 2012 21.59 21.76 21.59 21.67 101,990 -0.02(-0.08%)
Jun 15, 2012 21.57 21.73 21.54 21.69 35,599 -0.08(-0.37%)
Jun 14, 2012 21.69 21.77 21.66 21.77 15,233 +0.14(+0.65%)
Jun 13, 2012 21.63 21.81 21.56 21.63 112,023 -0.10(-0.46%)
Jun 12, 2012 21.67 21.73 21.51 21.73 25,218 +0.31(+1.45%)
Jun 11, 2012 21.69 21.69 21.42 21.42 42,944 -0.17(-0.79%)
Jun 08, 2012 21.47 21.63 21.33 21.59 21,230 -0.09(-0.42%)
Jun 07, 2012 22.05 22.05 21.67 21.68 59,260 -0.02(-0.09%)
Jun 06, 2012 21.47 21.70 21.46 21.70 30,631 +0.56(+2.65%)
Jun 05, 2012 20.99 21.14 20.98 21.14 15,312 +0.19(+0.91%)
Jun 04, 2012 20.95 21.04 20.78 20.95 35,831 +0.14(+0.67%)
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.