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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.75 19.77 19.55 19.56 55,492 -0.18(-0.91%)
Aug 29, 2013 19.78 19.82 19.73 19.74 317,041 +0.01(+0.04%)
Aug 28, 2013 19.69 19.81 19.62 19.74 1,524,860 -0.03(-0.17%)
Aug 27, 2013 19.91 19.94 19.75 19.77 40,571 -0.34(-1.70%)
Aug 26, 2013 20.20 20.20 20.07 20.11 518,329 -0.12(-0.59%)
Aug 23, 2013 20.26 20.26 20.12 20.23 44,586 +0.16(+0.82%)
Aug 22, 2013 20.01 20.09 20.01 20.06 147,507 +0.20(+1.02%)
Aug 21, 2013 19.93 20.00 19.82 19.86 994,869 -0.24(-1.19%)
Aug 20, 2013 20.09 20.15 20.05 20.10 54,863 -0.02(-0.11%)
Aug 19, 2013 20.30 20.30 20.12 20.12 56,866 -0.14(-0.70%)
Aug 16, 2013 20.30 20.30 20.21 20.27 53,154 +0.04(+0.18%)
Aug 15, 2013 20.05 20.23 20.02 20.23 27,579 -0.11(-0.55%)
Aug 14, 2013 20.35 20.37 20.32 20.34 43,155 -0.01(-0.04%)
Aug 13, 2013 20.21 20.36 20.18 20.35 170,967 +0.13(+0.63%)
Aug 12, 2013 20.16 20.23 20.16 20.22 97,627 +0.01(+0.07%)
Aug 09, 2013 20.30 20.30 20.20 20.21 592,514 -0.02(-0.11%)
Aug 08, 2013 20.15 20.25 20.09 20.23 43,001 +0.22(+1.12%)
Aug 07, 2013 20.06 20.07 20.00 20.00 158,499 -0.11(-0.56%)
Aug 06, 2013 20.21 20.21 20.06 20.12 69,760 -0.03(-0.15%)
Aug 05, 2013 20.15 20.15 20.05 20.15 31,960 +0.00(+0.01%)
Aug 02, 2013 20.07 20.18 20.06 20.15 123,171 +0.12(+0.61%)
Aug 01, 2013 19.98 20.06 19.98 20.02 38,448 +0.23(+1.19%)
Jul 31, 2013 19.71 19.94 19.70 19.79 1,052,001 +0.05(+0.27%)
Jul 30, 2013 19.80 19.80 19.70 19.74 32,225 -0.05(-0.26%)
Jul 29, 2013 19.82 19.82 19.74 19.79 22,519 -0.13(-0.64%)
Jul 26, 2013 19.91 19.93 19.79 19.91 52,562 -0.14(-0.71%)
Jul 25, 2013 19.83 20.07 19.83 20.06 60,201 +0.03(+0.15%)
Jul 24, 2013 20.12 20.12 19.96 20.03 49,719 -0.05(-0.26%)
Jul 23, 2013 20.15 20.15 20.04 20.08 36,992 +0.06(+0.30%)
Jul 22, 2013 20.00 20.02 19.91 20.02 27,917 +0.10(+0.53%)
Jul 19, 2013 19.84 19.94 19.84 19.91 62,214 -0.02(-0.08%)
Jul 18, 2013 19.90 19.96 19.86 19.93 50,957 +0.11(+0.57%)
Jul 17, 2013 19.87 19.88 19.77 19.82 79,691 +0.05(+0.27%)
Jul 16, 2013 19.76 19.77 19.68 19.77 189,155 +0.03(+0.15%)
Jul 15, 2013 19.77 19.77 19.67 19.74 37,275 +0.09(+0.46%)
Jul 12, 2013 19.59 19.67 19.59 19.65 79,111 -0.10(-0.49%)
Jul 11, 2013 19.56 19.78 19.54 19.74 72,118 +0.52(+2.68%)
Jul 10, 2013 19.23 19.32 19.17 19.23 373,783 +0.05(+0.27%)
Jul 09, 2013 19.26 19.21 19.05 19.17 52,688 +0.12(+0.63%)
Jul 08, 2013 19.09 19.11 19.00 19.05 368,793 +0.07(+0.39%)
Jul 05, 2013 19.04 19.06 18.85 18.98 175,587 +0.11(+0.59%)
Jul 03, 2013 18.79 18.91 18.74 18.87 52,242 -0.02(-0.12%)
Jul 02, 2013 18.88 19.05 18.82 18.89 113,606 -0.04(-0.20%)
Jul 01, 2013 18.92 19.03 18.89 18.93 88,644 +0.13(+0.72%)
Jun 28, 2013 18.79 18.88 18.73 18.79 882,566 +0.16(+0.88%)
Jun 26, 2013 18.68 18.70 18.57 18.63 160,887 +0.02(+0.12%)
Jun 25, 2013 18.54 18.61 18.43 18.61 105,713 +0.24(+1.30%)
Jun 24, 2013 18.34 18.46 18.20 18.37 475,929 -0.36(-1.92%)
Jun 21, 2013 18.84 18.84 18.55 18.73 119,300 +0.06(+0.32%)
Jun 20, 2013 18.97 18.97 18.58 18.67 178,923 -0.68(-3.53%)
Jun 19, 2013 19.67 19.70 19.33 19.35 49,174 -0.34(-1.72%)
Jun 18, 2013 19.69 19.72 19.61 19.69 47,254 +0.12(+0.64%)
Jun 17, 2013 19.56 19.69 19.48 19.56 609,668 +0.28(+1.45%)
Jun 14, 2013 19.42 19.44 19.25 19.28 67,370 -0.26(-1.32%)
Jun 13, 2013 19.23 19.54 19.18 19.54 81,100 +0.35(+1.80%)
Jun 12, 2013 19.44 19.44 19.18 19.20 53,834 -0.02(-0.11%)
Jun 11, 2013 19.23 19.33 19.20 19.22 722,724 -0.31(-1.58%)
Jun 10, 2013 19.48 19.56 19.42 19.53 59,820 +0.04(+0.23%)
Jun 07, 2013 19.33 19.50 19.33 19.48 81,081 +0.18(+0.95%)
Jun 06, 2013 19.14 19.32 19.12 19.30 78,007 +0.07(+0.38%)
Jun 05, 2013 19.39 19.39 19.20 19.23 32,005 -0.36(-1.84%)
Jun 04, 2013 19.59 19.67 19.48 19.59 86,686 +0.04(+0.23%)
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.