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

38.34 USD +0.09 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.33 28.38 28.10 28.30 4,035,500 -0.16(-0.56%)
Oct 29, 2020 28.37 28.57 28.20 28.46 3,293,300 +0.12(+0.42%)
Oct 28, 2020 28.58 28.63 28.33 28.34 1,590,706 -0.85(-2.91%)
Oct 27, 2020 29.35 29.36 29.16 29.19 999,131 -0.21(-0.71%)
Oct 26, 2020 29.57 29.60 29.22 29.40 954,574 -0.54(-1.80%)
Oct 23, 2020 29.92 29.94 29.76 29.94 683,000 +0.17(+0.57%)
Oct 22, 2020 29.69 29.81 29.56 29.77 1,960,114 +0.04(+0.13%)
Oct 21, 2020 29.82 29.96 29.73 29.73 962,116 -0.12(-0.40%)
Oct 20, 2020 29.86 30.00 29.82 29.85 5,247,747 +0.17(+0.57%)
Oct 19, 2020 29.94 29.97 29.64 29.68 1,663,338 -0.12(-0.40%)
Oct 16, 2020 29.80 29.92 29.75 29.80 997,000 +0.11(+0.37%)
Oct 15, 2020 29.47 29.72 29.44 29.69 1,524,032 -0.34(-1.13%)
Oct 14, 2020 30.16 30.23 30.00 30.03 1,098,422 -0.06(-0.20%)
Oct 13, 2020 30.15 30.19 30.02 30.09 1,000,193 -0.31(-1.02%)
Oct 12, 2020 30.31 30.44 30.29 30.40 653,032 +0.16(+0.53%)
Oct 09, 2020 30.18 30.27 30.14 30.24 986,900 +0.18(+0.60%)
Oct 08, 2020 29.97 30.06 29.93 30.06 1,167,382 +0.22(+0.74%)
Oct 07, 2020 29.76 29.87 29.71 29.84 3,048,559 +0.29(+0.98%)
Oct 06, 2020 29.85 29.90 29.48 29.55 1,853,678 -0.28(-0.94%)
Oct 05, 2020 29.62 29.84 29.62 29.83 687,487 +0.46(+1.57%)
Oct 02, 2020 29.06 29.44 29.06 29.37 1,150,600 -0.07(-0.24%)
Oct 01, 2020 29.43 29.47 29.29 29.44 1,495,018 +0.18(+0.62%)
Sep 30, 2020 29.29 29.46 29.18 29.26 1,821,259 -0.10(-0.34%)
Sep 29, 2020 29.39 29.47 29.25 29.36 1,928,152 -0.05(-0.17%)
Sep 28, 2020 29.35 29.41 29.30 29.41 1,033,588 +0.44(+1.52%)
Sep 25, 2020 28.64 28.98 28.54 28.97 1,210,200 +0.12(+0.42%)
Sep 24, 2020 28.77 29.04 28.64 28.85 2,263,982 -0.04(-0.14%)
Sep 23, 2020 29.34 29.34 28.86 28.89 5,445,374 -0.28(-0.96%)
Sep 22, 2020 29.17 29.20 28.90 29.17 1,413,378 -0.01(-0.03%)
Sep 21, 2020 29.17 29.19 28.84 29.18 2,709,362 -0.71(-2.38%)
Sep 18, 2020 30.06 30.07 29.79 29.89 1,063,800 -0.23(-0.76%)
Sep 17, 2020 29.88 30.12 29.85 30.12 2,856,912 +0.04(+0.13%)
Sep 16, 2020 30.20 30.30 30.04 30.08 865,687 +0.00(+0.00%)
Sep 15, 2020 30.19 30.20 30.02 30.08 856,510 +0.18(+0.60%)
Sep 14, 2020 29.95 30.01 29.86 29.90 858,767 +0.49(+1.67%)
Sep 10, 2020 29.41 29.41 29.41 0 -0.32(-1.08%)
Sep 09, 2020 29.65 29.85 29.59 29.73 2,461,866 +0.51(+1.75%)
Sep 08, 2020 29.23 29.45 29.10 29.22 1,384,297 -0.35(-1.18%)
Sep 04, 2020 29.65 29.72 29.03 29.57 2,803,400 +0.07(+0.24%)
Sep 03, 2020 30.10 30.11 29.39 29.50 2,595,407 -0.69(-2.29%)
Sep 02, 2020 30.02 30.20 29.90 30.19 1,838,902 +0.35(+1.17%)
Sep 01, 2020 29.79 29.87 29.68 29.84 2,077,139 +0.08(+0.27%)
Aug 31, 2020 29.92 29.98 29.74 29.76 1,823,335 +0.00(+0.00%)
Aug 27, 2020 29.76 29.76 29.76 0 -0.31(-1.03%)
Aug 26, 2020 29.86 30.09 29.84 30.07 1,431,546 +0.23(+0.77%)
Aug 25, 2020 29.97 29.97 29.68 29.84 1,149,980 +0.03(+0.10%)
Aug 24, 2020 29.86 29.86 29.68 29.81 4,105,621 +0.36(+1.22%)
Aug 21, 2020 29.29 29.45 29.26 29.45 1,440,600 -0.15(-0.51%)
Aug 20, 2020 29.38 29.63 29.34 29.60 1,551,079 -0.09(-0.30%)
Aug 19, 2020 29.93 29.96 29.66 29.69 1,832,985 -0.13(-0.44%)
Aug 18, 2020 29.93 29.96 29.71 29.82 1,809,843 -0.02(-0.07%)
Aug 17, 2020 29.77 29.87 29.75 29.84 1,584,652 +0.21(+0.71%)
Aug 14, 2020 29.59 29.67 29.54 29.63 1,673,400 -0.14(-0.47%)
Aug 13, 2020 29.87 29.95 29.70 29.77 3,248,973 -0.13(-0.43%)
Aug 12, 2020 29.83 30.02 29.80 29.90 2,174,826 +0.61(+2.08%)
Aug 11, 2020 29.69 29.71 29.28 29.29 7,678,715 +0.08(+0.27%)
Aug 10, 2020 29.13 29.23 29.06 29.21 1,794,100 +0.11(+0.38%)
Aug 07, 2020 28.97 29.11 28.92 29.10 1,643,500 -0.13(-0.44%)
Aug 06, 2020 29.07 29.26 29.01 29.23 1,805,392 +0.05(+0.17%)
Aug 05, 2020 29.22 29.34 29.13 29.18 4,703,948 +0.18(+0.62%)
Aug 04, 2020 28.71 29.00 28.69 29.00 2,435,660 +0.24(+0.83%)
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.