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

36.73 +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.18 24.25 24.12 24.23 2,271,714 +0.01(+0.04%)
Jan 30, 2019 24.07 24.29 23.98 24.22 1,311,956 +0.26(+1.07%)
Jan 29, 2019 23.99 24.05 23.95 23.96 2,332,232 +0.10(+0.43%)
Jan 28, 2019 23.81 23.88 23.74 23.86 1,265,935 -0.14(-0.57%)
Jan 25, 2019 23.93 24.03 23.93 24.00 1,358,048 +0.29(+1.22%)
Jan 24, 2019 23.65 23.73 23.60 23.71 1,178,479 +0.07(+0.29%)
Jan 23, 2019 23.70 23.74 23.54 23.64 1,849,022 +0.10(+0.43%)
Jan 22, 2019 23.64 23.67 23.48 23.54 2,408,555 -0.36(-1.50%)
Jan 18, 2019 23.87 23.90 23.79 23.90 3,170,228 +0.26(+1.08%)
Jan 17, 2019 23.44 23.67 23.41 23.64 1,948,588 +0.08(+0.33%)
Jan 16, 2019 23.47 23.58 23.47 23.56 2,006,458 +0.07(+0.29%)
Jan 15, 2019 23.44 23.54 23.39 23.50 3,961,065 +0.14(+0.58%)
Jan 14, 2019 23.32 23.44 23.29 23.36 955,081 -0.12(-0.51%)
Jan 11, 2019 23.44 23.52 23.39 23.48 2,458,724 -0.11(-0.47%)
Jan 10, 2019 23.45 23.62 23.41 23.59 8,934,041 +0.06(+0.25%)
Jan 09, 2019 23.45 23.56 23.39 23.53 1,536,880 +0.31(+1.32%)
Jan 08, 2019 23.29 23.29 23.15 23.22 1,056,246 +0.14(+0.63%)
Jan 07, 2019 23.00 23.18 22.94 23.08 833,854 +0.09(+0.41%)
Jan 04, 2019 22.68 23.06 22.64 22.98 1,198,174 +0.70(+3.13%)
Jan 03, 2019 22.44 22.44 22.24 22.29 1,063,838 -0.20(-0.87%)
Jan 02, 2019 22.26 22.51 22.23 22.48 3,975,735 -0.03(-0.15%)
Dec 31, 2018 22.58 22.67 22.44 22.52 5,380,625 +0.06(+0.27%)
Dec 28, 2018 22.59 22.60 22.41 22.46 5,438,537 +0.12(+0.53%)
Dec 27, 2018 22.05 22.36 21.91 22.34 7,318,366 +0.00(+0.00%)
Dec 26, 2018 21.93 22.34 21.74 22.34 6,720,416 +0.51(+2.34%)
Dec 24, 2018 22.05 22.12 21.82 21.83 2,974,292 -0.21(-0.96%)
Dec 21, 2018 22.31 22.40 22.02 22.04 4,031,327 -0.39(-1.73%)
Dec 20, 2018 22.56 22.63 22.33 22.43 6,123,722 -0.10(-0.45%)
Dec 19, 2018 22.86 23.02 22.45 22.53 3,048,985 -0.24(-1.07%)
Dec 18, 2018 22.86 22.91 22.70 22.77 2,229,498 +0.03(+0.11%)
Dec 17, 2018 22.94 22.97 22.65 22.75 6,646,162 -0.19(-0.84%)
Dec 14, 2018 22.99 23.10 22.93 22.94 5,303,897 -0.32(-1.38%)
Dec 13, 2018 23.33 23.38 23.22 23.26 1,275,330 -0.03(-0.11%)
Dec 12, 2018 23.29 23.45 23.29 23.29 3,078,171 +0.32(+1.39%)
Dec 11, 2018 23.11 23.13 22.83 22.97 2,513,934 +0.03(+0.15%)
Dec 10, 2018 23.01 23.02 22.70 22.93 5,703,743 -0.15(-0.66%)
Dec 07, 2018 23.36 23.46 23.05 23.08 2,905,405 -0.25(-1.08%)
Dec 06, 2018 23.18 23.34 22.91 23.34 1,459,362 -0.24(-1.04%)
Dec 04, 2018 24.05 24.07 23.56 23.58 2,145,450 -0.60(-2.47%)
Dec 03, 2018 24.23 24.23 24.07 24.18 938,940 +0.34(+1.41%)
Nov 30, 2018 23.80 23.87 23.73 23.84 865,043 -0.09(-0.39%)
Nov 29, 2018 23.91 24.00 23.84 23.93 1,164,317 -0.10(-0.42%)
Nov 28, 2018 23.70 24.04 23.61 24.04 830,796 +0.35(+1.49%)
Nov 27, 2018 23.64 23.69 23.56 23.68 1,116,422 -0.08(-0.35%)
Nov 26, 2018 23.74 23.78 23.67 23.77 1,232,461 +0.35(+1.47%)
Nov 23, 2018 23.40 23.49 23.39 23.42 854,475 -0.15(-0.64%)
Nov 21, 2018 23.57 23.57 23.57 0 +0.29(+1.23%)
Nov 20, 2018 23.39 23.45 23.23 23.29 2,317,726 -0.41(-1.74%)
Nov 19, 2018 23.88 23.88 23.62 23.70 1,106,125 -0.21(-0.88%)
Nov 16, 2018 23.74 23.93 23.68 23.91 1,106,210 +0.06(+0.25%)
Nov 15, 2018 23.60 23.92 23.50 23.85 2,195,543 +0.13(+0.53%)
Nov 14, 2018 23.90 23.90 23.61 23.72 2,074,457 -0.01(-0.04%)
Nov 13, 2018 23.72 23.91 23.64 23.73 746,573 +0.08(+0.36%)
Nov 12, 2018 23.90 23.90 23.61 23.65 575,007 -0.40(-1.65%)
Nov 09, 2018 24.07 24.08 23.91 24.04 2,896,737 -0.17(-0.70%)
Nov 08, 2018 24.37 24.41 24.14 24.21 634,127 -0.24(-1.00%)
Nov 07, 2018 24.38 24.46 24.28 24.46 1,756,416 +0.30(+1.26%)
Nov 06, 2018 24.04 24.18 24.02 24.15 8,584,121 +0.13(+0.53%)
Nov 05, 2018 24.04 24.07 23.93 24.03 3,092,960 +0.04(+0.18%)
Nov 02, 2018 24.17 24.22 23.87 23.98 2,493,129 +0.01(+0.04%)
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.