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

34.52 USD -0.13 (-0.38%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.66 27.79 27.66 27.73 75,703 -0.08(-0.29%)
Mar 30, 2017 27.86 27.87 27.80 27.81 65,494 -0.06(-0.22%)
Mar 29, 2017 27.77 27.89 27.75 27.87 73,127 +0.02(+0.07%)
Mar 28, 2017 27.80 27.89 27.78 27.85 68,127 +0.10(+0.36%)
Mar 27, 2017 27.61 27.76 27.60 27.75 61,740 +0.10(+0.37%)
Mar 24, 2017 27.67 27.73 27.60 27.65 73,906 +0.07(+0.26%)
Mar 23, 2017 27.46 27.66 27.46 27.58 113,830 +0.07(+0.24%)
Mar 22, 2017 27.39 27.52 27.37 27.51 68,491 +0.01(+0.04%)
Mar 21, 2017 27.83 27.85 27.47 27.50 93,931 -0.13(-0.47%)
Mar 20, 2017 27.72 27.74 27.59 27.63 160,534 -0.02(-0.07%)
Mar 17, 2017 27.66 27.73 27.61 27.65 71,513 +0.03(+0.11%)
Mar 16, 2017 27.63 27.69 27.57 27.62 61,795 +0.13(+0.47%)
Mar 15, 2017 27.13 27.52 27.13 27.49 67,462 +0.40(+1.48%)
Mar 14, 2017 27.10 27.14 27.05 27.09 92,267 -0.18(-0.66%)
Mar 13, 2017 27.26 27.29 27.24 27.27 151,682 +0.10(+0.37%)
Mar 10, 2017 27.11 27.19 27.09 27.17 97,063 +0.20(+0.74%)
Mar 09, 2017 26.94 26.97 26.88 26.97 212,900 +0.10(+0.37%)
Mar 08, 2017 26.99 27.00 26.85 26.87 116,580 -0.12(-0.44%)
Mar 07, 2017 26.95 27.02 26.95 26.99 66,178 -0.05(-0.18%)
Mar 06, 2017 27.06 27.07 26.98 27.04 133,568 -0.10(-0.37%)
Mar 03, 2017 27.01 27.16 26.99 27.14 84,680 +0.14(+0.52%)
Mar 02, 2017 27.09 27.09 27.00 27.00 114,033 -0.20(-0.74%)
Mar 01, 2017 27.10 27.24 27.10 27.20 226,329 +0.26(+0.97%)
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%)
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.