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

32.60 +0.40 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.75 24.19 23.68 23.94 3,894,630 -0.12(-0.50%)
Mar 30, 2020 23.69 24.11 23.53 24.06 11,946,028 +0.41(+1.73%)
Mar 27, 2020 23.52 24.01 23.27 23.65 9,851,300 -0.66(-2.71%)
Mar 26, 2020 23.46 24.37 23.46 24.31 4,932,834 +1.02(+4.38%)
Mar 25, 2020 22.89 23.69 22.50 23.29 9,745,140 +0.73(+3.24%)
Mar 24, 2020 22.23 22.65 22.04 22.56 6,803,391 +1.85(+8.93%)
Mar 23, 2020 21.19 21.21 20.57 20.71 10,363,804 -0.36(-1.71%)
Mar 20, 2020 21.77 22.10 21.02 21.07 10,653,600 -0.12(-0.57%)
Mar 19, 2020 20.83 21.67 20.66 21.19 9,763,123 +0.22(+1.05%)
Mar 18, 2020 20.91 21.70 20.40 20.97 8,796,082 -1.32(-5.92%)
Mar 17, 2020 21.67 22.38 21.25 22.29 4,878,782 +1.00(+4.70%)
Mar 16, 2020 21.14 22.09 20.27 21.29 6,985,936 -2.64(-11.03%)
Mar 13, 2020 23.98 23.98 22.45 23.93 16,017,200 +1.47(+6.54%)
Mar 12, 2020 23.36 23.36 22.13 22.46 14,016,275 -2.83(-11.19%)
Mar 11, 2020 25.94 25.96 25.10 25.29 6,445,410 -1.34(-5.03%)
Mar 10, 2020 26.63 26.71 25.76 26.63 16,528,811 +0.97(+3.78%)
Mar 09, 2020 26.50 26.50 24.75 25.66 7,223,421 -2.22(-7.96%)
Mar 06, 2020 27.85 28.04 27.62 27.88 3,208,800 -0.44(-1.55%)
Mar 05, 2020 28.47 28.64 28.21 28.32 3,113,944 -0.77(-2.65%)
Mar 04, 2020 28.76 29.10 28.54 29.09 3,770,848 +0.78(+2.76%)
Mar 03, 2020 28.72 29.05 28.09 28.31 4,446,838 -0.25(-0.88%)
Mar 02, 2020 28.10 28.56 27.88 28.56 4,203,432 +0.45(+1.60%)
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 30.82 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 31.32 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%)
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.