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

37.32 USD +0.26 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 29.14 29.17 29.07 29.09 1,835,717 -0.11(-0.38%)
Feb 27, 2019 29.23 29.26 29.14 29.20 811,545 -0.09(-0.31%)
Feb 26, 2019 29.19 29.36 29.19 29.29 656,305 +0.14(+0.48%)
Feb 25, 2019 29.26 29.26 29.14 29.15 1,640,343 +0.08(+0.28%)
Feb 22, 2019 29.06 29.13 29.03 29.07 637,000 +0.10(+0.35%)
Feb 21, 2019 28.99 29.03 28.90 28.97 742,879 -0.10(-0.34%)
Feb 20, 2019 29.00 29.15 28.98 29.07 1,179,243 +0.14(+0.48%)
Feb 19, 2019 28.67 28.97 28.66 28.93 4,797,087 +0.18(+0.63%)
Feb 15, 2019 28.62 28.75 28.58 28.75 737,000 +0.39(+1.38%)
Feb 14, 2019 28.35 28.48 28.30 28.36 858,514 -0.01(-0.04%)
Feb 13, 2019 28.46 28.51 28.35 28.37 3,503,525 +0.03(+0.11%)
Feb 12, 2019 28.31 28.40 28.31 28.34 3,412,786 +0.29(+1.03%)
Feb 11, 2019 28.09 28.13 28.00 28.05 854,936 -0.03(-0.11%)
Feb 08, 2019 28.02 28.11 27.93 28.08 728,400 -0.18(-0.64%)
Feb 07, 2019 28.37 28.41 28.15 28.26 943,919 -0.35(-1.22%)
Feb 06, 2019 28.68 28.69 28.56 28.61 1,475,686 -0.14(-0.49%)
Feb 05, 2019 28.69 28.75 28.61 28.75 886,033 +0.22(+0.77%)
Feb 04, 2019 28.39 28.53 28.32 28.53 960,767 +0.08(+0.28%)
Feb 01, 2019 28.43 28.50 28.37 28.45 1,466,100 -0.01(-0.04%)
Jan 31, 2019 28.40 28.49 28.33 28.46 1,933,899 +0.01(+0.04%)
Jan 30, 2019 28.28 28.54 28.17 28.45 1,116,862 +0.30(+1.07%)
Jan 29, 2019 28.18 28.25 28.13 28.15 1,985,418 +0.12(+0.43%)
Jan 28, 2019 27.97 28.05 27.89 28.03 1,077,685 -0.16(-0.57%)
Jan 25, 2019 28.11 28.23 28.11 28.19 1,156,100 +0.34(+1.22%)
Jan 24, 2019 27.78 27.88 27.73 27.85 1,003,234 +0.08(+0.29%)
Jan 23, 2019 27.84 27.89 27.65 27.77 1,574,064 +0.12(+0.43%)
Jan 22, 2019 27.77 27.80 27.58 27.65 2,050,391 -0.42(-1.50%)
Jan 18, 2019 28.04 28.08 27.94 28.07 2,698,800 +0.30(+1.08%)
Jan 17, 2019 27.53 27.80 27.50 27.77 1,658,824 +0.09(+0.33%)
Jan 16, 2019 27.57 27.70 27.57 27.68 1,708,088 +0.08(+0.29%)
Jan 15, 2019 27.54 27.66 27.47 27.60 3,372,035 +0.16(+0.58%)
Jan 14, 2019 27.39 27.53 27.36 27.44 813,056 -0.14(-0.51%)
Jan 11, 2019 27.53 27.63 27.48 27.58 2,093,100 -0.13(-0.47%)
Jan 10, 2019 27.55 27.75 27.50 27.71 7,605,505 +0.07(+0.25%)
Jan 09, 2019 27.55 27.67 27.47 27.64 1,308,339 +0.36(+1.32%)
Jan 08, 2019 27.36 27.36 27.19 27.28 899,177 +0.17(+0.63%)
Jan 07, 2019 27.02 27.23 26.95 27.11 709,856 +0.11(+0.41%)
Jan 04, 2019 26.64 27.08 26.60 27.00 1,020,000 +0.82(+3.13%)
Jan 03, 2019 26.36 26.36 26.12 26.18 905,640 -0.23(-0.87%)
Jan 02, 2019 26.15 26.44 26.11 26.41 3,384,524 -0.04(-0.15%)
Dec 31, 2018 26.53 26.63 26.36 26.45 4,580,500 +0.07(+0.27%)
Dec 28, 2018 26.54 26.55 26.33 26.38 4,629,800 +0.14(+0.53%)
Dec 27, 2018 25.90 26.26 25.74 26.24 6,230,089 +0.00(+0.00%)
Dec 26, 2018 25.76 26.24 25.54 26.24 5,721,057 +0.60(+2.34%)
Dec 24, 2018 25.90 25.98 25.63 25.64 2,532,000 -0.53(-2.03%)
Dec 21, 2018 26.49 26.60 26.15 26.17 3,395,000 -0.46(-1.73%)
Dec 20, 2018 26.79 26.87 26.52 26.63 5,157,119 -0.12(-0.45%)
Dec 19, 2018 27.14 27.34 26.66 26.75 2,567,716 -0.29(-1.07%)
Dec 18, 2018 27.15 27.21 26.95 27.04 1,877,582 +0.03(+0.11%)
Dec 17, 2018 27.24 27.27 26.89 27.01 5,597,094 -0.23(-0.84%)
Dec 14, 2018 27.30 27.42 27.23 27.24 4,466,700 -0.38(-1.38%)
Dec 13, 2018 27.70 27.76 27.57 27.62 1,074,025 -0.03(-0.11%)
Dec 12, 2018 27.66 27.84 27.65 27.65 2,592,295 +0.38(+1.39%)
Dec 11, 2018 27.44 27.47 27.11 27.27 2,117,121 +0.04(+0.15%)
Dec 10, 2018 27.32 27.34 26.95 27.23 4,803,432 -0.18(-0.66%)
Dec 07, 2018 27.74 27.86 27.36 27.41 2,446,800 -0.30(-1.08%)
Dec 06, 2018 27.52 27.71 27.21 27.71 1,229,008 -0.29(-1.04%)
Dec 04, 2018 28.56 28.58 27.97 28.00 1,806,800 -0.71(-2.47%)
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.