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

36.98 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 29.95 30.03 29.86 30.00 1,481,590 +0.04(+0.13%)
Apr 29, 2019 29.87 29.98 29.84 29.96 752,195 +0.11(+0.37%)
Apr 26, 2019 29.77 29.85 29.73 29.85 792,300 +0.13(+0.44%)
Apr 25, 2019 29.67 29.74 29.64 29.72 749,064 -0.04(-0.13%)
Apr 24, 2019 29.84 29.84 29.70 29.76 902,442 -0.25(-0.83%)
Apr 23, 2019 29.91 30.01 29.88 30.01 551,550 +0.05(+0.17%)
Apr 22, 2019 29.91 29.97 29.81 29.96 992,501 -0.04(-0.13%)
Apr 18, 2019 30.00 30.02 29.92 30.00 602,100 -0.04(-0.13%)
Apr 17, 2019 30.12 30.12 30.00 30.04 682,238 +0.05(+0.17%)
Apr 16, 2019 30.03 30.05 29.97 29.99 803,292 +0.05(+0.17%)
Apr 15, 2019 29.97 29.97 29.89 29.94 606,776 +0.00(+0.00%)
Apr 12, 2019 29.90 29.94 29.86 29.94 582,100 +0.23(+0.77%)
Apr 11, 2019 29.74 29.76 29.65 29.71 721,796 -0.06(-0.20%)
Apr 10, 2019 29.71 29.78 29.67 29.77 707,346 +0.10(+0.34%)
Apr 09, 2019 29.75 29.75 29.63 29.67 1,355,139 -0.16(-0.54%)
Apr 08, 2019 29.81 29.83 29.73 29.83 869,723 +0.05(+0.17%)
Apr 05, 2019 29.74 29.83 29.73 29.78 3,024,200 +0.03(+0.10%)
Apr 04, 2019 29.75 29.80 29.65 29.75 8,042,893 -0.11(-0.37%)
Apr 03, 2019 29.82 29.93 29.78 29.86 675,255 +0.24(+0.81%)
Apr 02, 2019 29.59 29.64 29.49 29.62 657,514 +0.01(+0.03%)
Apr 01, 2019 29.49 29.62 29.44 29.61 851,996 +0.40(+1.37%)
Mar 29, 2019 29.24 29.25 29.10 29.21 697,600 +0.09(+0.31%)
Mar 28, 2019 29.13 29.17 29.01 29.12 2,731,357 -0.03(-0.10%)
Mar 27, 2019 29.22 29.27 29.00 29.15 841,809 -0.06(-0.21%)
Mar 26, 2019 29.26 29.29 29.14 29.21 770,342 +0.15(+0.52%)
Mar 25, 2019 29.00 29.09 28.92 29.06 792,971 +0.03(+0.10%)
Mar 22, 2019 29.28 29.30 29.00 29.03 669,100 -0.57(-1.93%)
Mar 21, 2019 29.40 29.60 29.39 29.60 2,032,364 +0.03(+0.10%)
Mar 20, 2019 29.48 29.70 29.36 29.57 863,715 +0.00(+0.00%)
Mar 19, 2019 29.66 29.70 29.50 29.57 1,003,330 +0.06(+0.20%)
Mar 18, 2019 29.44 29.51 29.39 29.51 1,334,437 +0.12(+0.41%)
Mar 15, 2019 29.27 29.40 29.27 29.39 730,400 +0.28(+0.96%)
Mar 14, 2019 29.11 29.17 29.06 29.11 718,136 -0.04(-0.14%)
Mar 13, 2019 29.04 29.17 29.01 29.15 585,114 +0.22(+0.76%)
Mar 12, 2019 28.94 28.96 28.89 28.93 2,404,497 +0.02(+0.07%)
Mar 11, 2019 28.69 28.92 28.69 28.91 2,981,761 +0.26(+0.91%)
Mar 08, 2019 28.51 28.66 28.49 28.65 677,300 -0.03(-0.10%)
Mar 07, 2019 28.94 28.94 28.66 28.68 863,664 -0.36(-1.24%)
Mar 06, 2019 29.16 29.17 29.02 29.04 864,655 -0.11(-0.38%)
Mar 05, 2019 29.09 29.20 29.06 29.15 789,388 +0.05(+0.17%)
Mar 04, 2019 29.24 29.24 28.99 29.10 4,625,217 -0.11(-0.38%)
Mar 01, 2019 29.26 29.29 29.13 29.21 899,900 +0.12(+0.41%)
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%)
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.