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

37.32 +0.70 (+1.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 20.51 20.55 20.40 20.49 140,378 -0.15(-0.71%)
Aug 28, 2015 20.49 20.65 20.49 20.64 139,754 -0.02(-0.11%)
Aug 27, 2015 20.48 20.70 20.48 20.66 508,270 +0.36(+1.76%)
Aug 26, 2015 20.28 20.42 19.91 20.30 127,156 +0.38(+1.91%)
Aug 25, 2015 20.12 20.59 19.89 19.92 213,481 +0.19(+0.98%)
Aug 24, 2015 19.96 20.05 19.15 19.73 186,589 -0.64(-3.12%)
Aug 21, 2015 20.79 20.85 20.35 20.37 295,568 -0.52(-2.49%)
Aug 20, 2015 21.17 21.17 20.87 20.89 108,126 -0.50(-2.36%)
Aug 19, 2015 21.42 21.50 21.26 21.39 145,009 -0.19(-0.90%)
Aug 18, 2015 21.59 21.63 21.54 21.59 99,590 -0.15(-0.68%)
Aug 17, 2015 21.62 21.73 21.56 21.73 63,377 -0.06(-0.28%)
Aug 14, 2015 21.71 21.79 21.66 21.79 25,688 +0.04(+0.18%)
Aug 13, 2015 21.75 21.79 21.69 21.76 65,605 -0.02(-0.11%)
Aug 12, 2015 21.65 21.78 21.54 21.78 96,810 -0.14(-0.64%)
Aug 11, 2015 22.04 22.04 21.82 21.92 583,234 -0.36(-1.64%)
Aug 10, 2015 22.14 22.29 22.09 22.28 129,924 +0.28(+1.27%)
Aug 07, 2015 21.95 22.00 21.91 22.00 159,192 -0.02(-0.11%)
Aug 06, 2015 22.16 22.16 21.98 22.03 67,056 -0.09(-0.41%)
Aug 05, 2015 22.16 22.20 22.09 22.12 56,901 +0.13(+0.59%)
Aug 04, 2015 22.02 22.08 21.95 21.99 103,064 +0.02(+0.07%)
Aug 03, 2015 22.10 22.10 21.90 21.97 107,841 -0.05(-0.21%)
Jul 31, 2015 22.17 22.17 22.00 22.02 99,354 +0.09(+0.39%)
Jul 30, 2015 21.90 21.93 21.77 21.93 104,267 -0.02(-0.11%)
Jul 29, 2015 21.83 22.00 21.83 21.96 60,160 +0.10(+0.46%)
Jul 28, 2015 21.78 21.89 21.66 21.86 120,519 +0.26(+1.19%)
Jul 27, 2015 21.77 21.77 21.58 21.60 73,305 -0.18(-0.82%)
Jul 24, 2015 21.97 21.97 21.76 21.78 200,599 -0.21(-0.95%)
Jul 23, 2015 22.13 22.13 21.98 21.99 57,104 -0.09(-0.39%)
Jul 22, 2015 21.99 22.09 21.99 22.07 153,535 -0.16(-0.73%)
Jul 21, 2015 22.23 22.28 22.18 22.24 55,798 -0.06(-0.28%)
Jul 20, 2015 22.27 22.33 22.25 22.30 71,121 +0.05(+0.21%)
Jul 17, 2015 22.33 22.33 22.23 22.25 73,388 -0.05(-0.24%)
Jul 16, 2015 22.34 22.35 22.28 22.31 46,310 +0.18(+0.81%)
Jul 15, 2015 22.21 22.21 22.07 22.13 334,384 -0.05(-0.25%)
Jul 14, 2015 22.07 22.22 22.07 22.18 76,486 +0.09(+0.42%)
Jul 13, 2015 22.11 22.11 22.00 22.09 82,381 +0.11(+0.49%)
Jul 10, 2015 21.74 21.98 21.74 21.98 847,065 +0.66(+3.09%)
Jul 09, 2015 21.45 21.54 21.27 21.32 183,610 +0.26(+1.25%)
Jul 08, 2015 21.16 21.16 21.00 21.06 57,815 -0.46(-2.13%)
Jul 07, 2015 21.36 21.52 21.12 21.52 94,885 -0.02(-0.11%)
Jul 06, 2015 21.54 21.72 21.41 21.54 133,667 -0.43(-1.98%)
Jul 02, 2015 21.98 21.97 21.97 21.97 216,786 +0.03(+0.14%)
Jul 01, 2015 22.10 22.15 21.87 21.94 228,148 +0.12(+0.57%)
Jun 30, 2015 22.08 22.09 21.76 21.82 1,262,864 -0.09(-0.39%)
Jun 29, 2015 22.11 22.20 21.68 21.90 89,819 -0.65(-2.90%)
Jun 26, 2015 22.62 22.63 22.49 22.56 86,040 -0.03(-0.12%)
Jun 25, 2015 22.63 22.67 22.57 22.59 65,855 -0.01(-0.03%)
Jun 24, 2015 22.62 22.69 22.56 22.59 62,967 -0.19(-0.82%)
Jun 23, 2015 22.77 22.79 22.72 22.78 93,755 +0.11(+0.48%)
Jun 22, 2015 22.64 22.77 22.64 22.67 64,589 +0.38(+1.71%)
Jun 19, 2015 22.33 22.38 22.29 22.29 47,525 -0.08(-0.36%)
Jun 18, 2015 22.27 22.43 22.24 22.37 122,826 +0.21(+0.93%)
Jun 17, 2015 22.13 22.23 22.00 22.16 89,505 -0.05(-0.21%)
Jun 16, 2015 22.14 22.21 22.10 22.21 142,673 -0.02(-0.07%)
Jun 15, 2015 22.10 22.23 22.04 22.23 183,516 -0.09(-0.41%)
Jun 12, 2015 22.35 22.42 22.24 22.32 76,694 -0.20(-0.88%)
Jun 11, 2015 22.54 22.60 22.45 22.52 94,539 +0.03(+0.14%)
Jun 10, 2015 22.43 22.53 22.33 22.49 173,984 +0.41(+1.88%)
Jun 09, 2015 22.02 22.13 21.94 22.07 966,958 -0.07(-0.32%)
Jun 08, 2015 22.23 22.23 22.05 22.14 127,226 -0.03(-0.14%)
Jun 05, 2015 22.17 22.24 22.07 22.17 100,863 -0.23(-1.03%)
Jun 04, 2015 22.47 22.61 22.33 22.40 114,129 -0.22(-0.98%)
Jun 03, 2015 22.66 22.74 22.59 22.62 70,498 +0.10(+0.44%)
Jun 02, 2015 22.42 22.61 22.42 22.52 87,422 +0.09(+0.41%)
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.