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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.89 24.90 24.77 24.87 819,457 +0.08(+0.31%)
Mar 28, 2019 24.80 24.83 24.70 24.79 3,208,472 -0.03(-0.10%)
Mar 27, 2019 24.87 24.92 24.69 24.82 988,856 -0.05(-0.21%)
Mar 26, 2019 24.91 24.93 24.81 24.87 904,906 +0.13(+0.52%)
Mar 25, 2019 24.69 24.76 24.62 24.74 931,487 +0.03(+0.10%)
Mar 22, 2019 24.93 24.94 24.69 24.71 785,978 -0.49(-1.93%)
Mar 21, 2019 25.03 25.20 25.02 25.20 2,387,379 +0.03(+0.10%)
Mar 20, 2019 25.10 25.28 24.99 25.17 1,014,589 +0.00(+0.00%)
Mar 19, 2019 25.25 25.28 25.11 25.17 1,178,592 +0.05(+0.20%)
Mar 18, 2019 25.06 25.12 25.02 25.12 1,567,537 +0.10(+0.41%)
Mar 15, 2019 24.92 25.03 24.92 25.02 857,986 +0.24(+0.96%)
Mar 14, 2019 24.78 24.83 24.74 24.78 843,580 -0.03(-0.14%)
Mar 13, 2019 24.72 24.83 24.70 24.82 687,322 +0.19(+0.76%)
Mar 12, 2019 24.64 24.65 24.60 24.63 2,824,516 +0.02(+0.07%)
Mar 11, 2019 24.42 24.62 24.42 24.61 3,502,617 +0.22(+0.91%)
Mar 08, 2019 24.27 24.40 24.25 24.39 795,611 -0.03(-0.10%)
Mar 07, 2019 24.64 24.64 24.40 24.42 1,014,529 -0.31(-1.24%)
Mar 06, 2019 24.82 24.83 24.70 24.72 1,015,693 -0.09(-0.38%)
Mar 05, 2019 24.76 24.86 24.74 24.82 927,279 +0.04(+0.17%)
Mar 04, 2019 24.89 24.89 24.67 24.77 5,433,154 -0.09(-0.38%)
Mar 01, 2019 24.91 24.93 24.80 24.87 1,057,095 +0.10(+0.41%)
Feb 28, 2019 24.81 24.83 24.75 24.76 2,156,381 -0.09(-0.38%)
Feb 27, 2019 24.88 24.91 24.80 24.86 953,306 -0.08(-0.31%)
Feb 26, 2019 24.85 24.99 24.85 24.93 770,948 +0.12(+0.48%)
Feb 25, 2019 24.91 24.91 24.81 24.82 1,926,879 +0.07(+0.28%)
Feb 22, 2019 24.74 24.80 24.71 24.75 748,271 +0.09(+0.35%)
Feb 21, 2019 24.68 24.71 24.60 24.66 872,645 -0.09(-0.34%)
Feb 20, 2019 24.69 24.82 24.67 24.75 1,385,234 +0.12(+0.48%)
Feb 19, 2019 24.41 24.66 24.40 24.63 5,635,046 +0.15(+0.63%)
Feb 15, 2019 24.36 24.47 24.33 24.47 865,739 +0.33(+1.38%)
Feb 14, 2019 24.13 24.24 24.09 24.14 1,008,479 -0.01(-0.04%)
Feb 13, 2019 24.23 24.27 24.13 24.15 4,115,523 +0.03(+0.11%)
Feb 12, 2019 24.10 24.18 24.10 24.13 4,008,934 +0.25(+1.03%)
Feb 11, 2019 23.91 23.95 23.84 23.88 1,004,276 -0.03(-0.11%)
Feb 08, 2019 23.85 23.93 23.78 23.90 855,637 -0.15(-0.64%)
Feb 07, 2019 24.15 24.18 23.96 24.06 1,108,803 -0.30(-1.22%)
Feb 06, 2019 24.42 24.42 24.31 24.36 1,733,460 -0.12(-0.49%)
Feb 05, 2019 24.42 24.47 24.36 24.47 1,040,806 +0.19(+0.77%)
Feb 04, 2019 24.17 24.29 24.11 24.29 1,128,594 +0.07(+0.28%)
Feb 01, 2019 24.20 24.26 24.15 24.22 1,722,199 -0.01(-0.04%)
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%)
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.