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

34.43 USD +0.16 (+0.47%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 27.00 27.03 26.89 26.94 240,447 -0.06(-0.22%)
Feb 27, 2017 26.91 27.01 26.88 27.00 695,580 +0.05(+0.19%)
Feb 24, 2017 26.94 27.02 26.91 26.95 245,185 -0.22(-0.81%)
Feb 23, 2017 27.25 27.25 27.13 27.17 105,147 +0.04(+0.15%)
Feb 22, 2017 27.03 27.14 27.02 27.13 125,865 -0.01(-0.02%)
Feb 21, 2017 27.05 27.14 27.04 27.14 97,823 +0.11(+0.41%)
Feb 17, 2017 27.02 27.02 27.02 0 -0.07(-0.24%)
Feb 16, 2017 27.04 27.11 27.04 27.09 164,735 +0.05(+0.18%)
Feb 15, 2017 26.86 27.04 26.86 27.04 271,227 +0.10(+0.37%)
Feb 14, 2017 26.93 26.95 26.81 26.94 150,727 -0.04(-0.15%)
Feb 13, 2017 27.00 27.01 26.94 26.98 945,226 +0.09(+0.33%)
Feb 10, 2017 26.84 26.91 26.82 26.89 100,926 +0.08(+0.30%)
Feb 09, 2017 26.72 26.82 26.71 26.81 1,143,549 +0.11(+0.41%)
Feb 08, 2017 26.60 26.72 26.60 26.70 94,958 +0.06(+0.23%)
Feb 07, 2017 26.62 26.66 26.62 26.64 136,899 -0.03(-0.11%)
Feb 06, 2017 26.60 26.69 26.59 26.67 82,440 -0.18(-0.67%)
Feb 03, 2017 26.77 26.88 26.77 26.85 92,229 +0.09(+0.34%)
Feb 02, 2017 26.75 26.78 26.69 26.76 76,133 +0.04(+0.15%)
Feb 01, 2017 26.77 26.77 26.64 26.72 100,355 +0.10(+0.39%)
Jan 31, 2017 26.61 26.64 26.53 26.62 105,011 +0.08(+0.29%)
Jan 30, 2017 26.51 26.55 26.44 26.54 75,376 -0.18(-0.67%)
Jan 27, 2017 26.73 26.73 26.68 26.72 94,836 -0.05(-0.19%)
Jan 26, 2017 26.80 26.83 26.75 26.77 70,072 -0.09(-0.34%)
Jan 25, 2017 26.73 26.87 26.73 26.86 104,054 +0.25(+0.94%)
Jan 24, 2017 26.46 26.61 26.46 26.61 142,942 +0.15(+0.57%)
Jan 23, 2017 26.41 26.50 26.41 26.46 547,929 -0.01(-0.02%)
Jan 20, 2017 26.41 26.47 26.39 26.46 207,875 +0.10(+0.40%)
Jan 19, 2017 26.36 26.41 26.28 26.36 244,672 -0.04(-0.15%)
Jan 18, 2017 26.45 26.50 26.36 26.40 369,356 -0.13(-0.49%)
Jan 17, 2017 26.55 26.56 26.51 26.53 1,014,643 -0.06(-0.23%)
Jan 13, 2017 26.59 26.59 26.59 0 +0.08(+0.30%)
Jan 12, 2017 26.52 26.52 26.39 26.51 6,783,294 +0.07(+0.25%)
Jan 11, 2017 26.27 26.47 26.25 26.45 278,140 +0.16(+0.63%)
Jan 10, 2017 26.32 26.36 26.27 26.28 93,426 +0.01(+0.04%)
Jan 09, 2017 26.24 26.29 26.19 26.27 49,745 -0.05(-0.19%)
Jan 06, 2017 26.27 26.34 26.27 26.32 127,144 -0.10(-0.38%)
Jan 05, 2017 26.21 26.43 26.21 26.42 685,926 +0.28(+1.07%)
Jan 04, 2017 25.98 26.16 25.97 26.14 169,886 +0.30(+1.16%)
Jan 03, 2017 25.80 25.85 25.77 25.84 73,463 +0.14(+0.54%)
Dec 30, 2016 25.70 25.70 25.70 0 +0.07(+0.27%)
Dec 29, 2016 25.60 25.66 25.60 25.63 121,229 +0.08(+0.31%)
Dec 28, 2016 25.63 25.63 25.51 25.55 71,563 -0.06(-0.23%)
Dec 27, 2016 25.63 25.66 25.61 25.61 72,091 -0.03(-0.12%)
Dec 23, 2016 25.64 25.64 25.64 0 +0.06(+0.23%)
Dec 22, 2016 25.64 25.65 25.57 25.58 118,116 -0.08(-0.31%)
Dec 21, 2016 25.62 25.69 25.62 25.66 58,006 -0.02(-0.08%)
Dec 20, 2016 25.62 25.69 25.60 25.68 93,208 +0.11(+0.43%)
Dec 19, 2016 25.65 25.66 25.57 25.57 136,931 -0.01(-0.06%)
Dec 16, 2016 25.65 25.68 25.55 25.58 167,976 -0.46(-1.75%)
Dec 15, 2016 25.96 26.10 25.96 26.04 76,080 -0.06(-0.25%)
Dec 14, 2016 26.47 26.52 26.09 26.10 55,233 -0.42(-1.57%)
Dec 13, 2016 26.49 26.62 26.49 26.52 674,849 +0.23(+0.87%)
Dec 12, 2016 26.33 26.39 26.28 26.29 613,092 -0.10(-0.38%)
Dec 09, 2016 26.40 26.40 26.29 26.39 116,714 +0.09(+0.34%)
Dec 08, 2016 26.25 26.35 26.22 26.30 66,255 +0.00(+0.00%)
Dec 07, 2016 26.02 26.35 26.02 26.30 236,966 +0.35(+1.34%)
Dec 06, 2016 25.75 25.96 25.75 25.95 189,339 +0.20(+0.78%)
Dec 05, 2016 25.63 25.78 25.63 25.75 119,699 +0.22(+0.86%)
Dec 02, 2016 25.41 25.56 25.41 25.53 112,080 +0.07(+0.27%)
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.