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

34.92 USD +0.27 (+0.78%)
Streaming Delayed Price Updated: 2:21 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.66 28.12 27.40 28.11 14,824,200 -0.22(-0.78%)
Feb 27, 2020 28.72 29.00 28.31 28.33 2,915,599 -0.88(-3.01%)
Feb 26, 2020 29.39 29.57 29.15 29.21 3,013,745 +0.03(+0.10%)
Feb 25, 2020 29.80 29.81 29.11 29.18 7,126,396 -0.45(-1.52%)
Feb 24, 2020 29.65 29.84 29.59 29.63 1,515,569 -1.21(-3.92%)
Feb 21, 2020 30.88 30.90 30.75 30.84 982,700 -0.16(-0.52%)
Feb 20, 2020 31.06 31.11 30.81 31.00 1,002,445 -0.22(-0.70%)
Feb 19, 2020 31.20 31.24 31.17 31.22 696,533 +0.12(+0.39%)
Feb 18, 2020 31.08 31.15 31.03 31.10 659,758 -0.22(-0.70%)
Feb 14, 2020 31.36 31.36 31.23 31.32 629,600 +0.01(+0.03%)
Feb 13, 2020 31.27 31.41 31.25 31.31 702,880 -0.24(-0.76%)
Feb 12, 2020 31.54 31.56 31.48 31.55 663,609 +0.15(+0.48%)
Feb 11, 2020 31.43 31.48 31.34 31.40 1,103,775 +0.19(+0.61%)
Feb 10, 2020 31.06 31.21 31.06 31.21 843,552 +0.10(+0.32%)
Feb 07, 2020 31.23 31.23 31.10 31.11 870,400 -0.31(-0.99%)
Feb 06, 2020 31.46 31.46 31.36 31.42 843,209 +0.08(+0.26%)
Feb 05, 2020 31.33 31.35 31.22 31.34 792,896 +0.30(+0.97%)
Feb 04, 2020 31.00 31.08 30.97 31.04 965,236 +0.48(+1.57%)
Feb 03, 2020 30.52 30.68 30.51 30.56 1,820,839 +0.09(+0.30%)
Jan 31, 2020 30.68 30.68 30.35 30.47 1,154,800 -0.50(-1.61%)
Jan 30, 2020 30.73 30.97 30.66 30.97 1,141,524 -0.05(-0.16%)
Jan 29, 2020 31.08 31.10 30.97 31.02 1,393,124 +0.02(+0.06%)
Jan 28, 2020 30.87 31.03 30.83 31.00 3,434,477 +0.23(+0.75%)
Jan 27, 2020 30.79 30.90 30.71 30.77 915,864 -0.61(-1.94%)
Jan 24, 2020 31.62 31.63 31.33 31.38 972,100 -0.16(-0.51%)
Jan 23, 2020 31.48 31.56 31.33 31.54 1,451,648 -0.06(-0.19%)
Jan 22, 2020 31.70 31.70 31.56 31.60 955,979 +0.06(+0.19%)
Jan 21, 2020 31.63 31.64 31.52 31.54 811,653 -0.24(-0.76%)
Jan 17, 2020 31.77 31.78 31.68 31.78 824,300 +0.09(+0.28%)
Jan 16, 2020 31.59 31.69 31.57 31.69 687,504 +0.16(+0.51%)
Jan 15, 2020 31.52 31.58 31.49 31.53 764,952 -0.04(-0.13%)
Jan 14, 2020 31.45 31.59 31.42 31.57 866,255 +0.03(+0.10%)
Jan 13, 2020 31.41 31.54 31.32 31.54 1,250,998 +0.19(+0.61%)
Jan 10, 2020 31.45 31.47 31.30 31.35 4,401,700 -0.08(-0.25%)
Jan 09, 2020 31.40 31.45 31.36 31.43 1,125,130 +0.09(+0.29%)
Jan 08, 2020 31.27 31.44 31.24 31.34 1,097,413 +0.05(+0.16%)
Jan 07, 2020 31.36 31.37 31.27 31.29 1,123,747 -0.09(-0.29%)
Jan 06, 2020 31.17 31.38 31.15 31.38 1,065,649 +0.13(+0.42%)
Jan 03, 2020 31.21 31.41 31.21 31.25 1,369,100 -0.35(-1.11%)
Jan 02, 2020 31.53 31.61 31.47 31.60 2,842,920 +0.25(+0.80%)
Dec 31, 2019 31.23 31.36 31.15 31.35 1,177,100 +0.15(+0.48%)
Dec 30, 2019 31.45 31.45 31.19 31.20 774,262 -0.22(-0.70%)
Dec 27, 2019 31.51 31.51 31.38 31.42 776,800 +0.08(+0.26%)
Dec 26, 2019 31.27 31.35 31.25 31.34 663,527 +0.12(+0.38%)
Dec 24, 2019 31.21 31.32 31.16 31.22 377,700 -0.01(-0.03%)
Dec 23, 2019 31.19 31.24 31.16 31.23 1,231,867 -0.37(-1.17%)
Dec 20, 2019 31.59 31.64 31.56 31.60 7,997,300 +0.08(+0.25%)
Dec 19, 2019 31.47 31.54 31.44 31.52 1,079,627 -0.01(-0.03%)
Dec 18, 2019 31.55 31.55 31.47 31.53 560,392 -0.05(-0.16%)
Dec 17, 2019 31.59 31.63 31.53 31.58 695,480 -0.08(-0.25%)
Dec 16, 2019 31.68 31.73 31.65 31.66 458,376 +0.30(+0.96%)
Dec 13, 2019 31.35 31.51 31.26 31.36 618,200 +0.15(+0.48%)
Dec 12, 2019 30.97 31.21 30.94 31.21 757,440 +0.23(+0.74%)
Dec 11, 2019 30.83 30.99 30.81 30.98 594,081 +0.16(+0.52%)
Dec 10, 2019 30.79 30.86 30.71 30.82 898,085 +0.02(+0.06%)
Dec 09, 2019 30.88 30.92 30.78 30.80 550,459 -0.14(-0.45%)
Dec 06, 2019 30.90 30.94 30.87 30.94 540,900 +0.29(+0.95%)
Dec 05, 2019 30.71 30.73 30.59 30.65 480,977 -0.05(-0.16%)
Dec 04, 2019 30.60 30.71 30.59 30.70 446,082 +0.26(+0.85%)
Dec 03, 2019 30.29 30.44 30.19 30.44 991,764 -0.09(-0.29%)
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.