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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 24.39 24.71 24.34 24.37 13,780,906 -0.14(-0.58%)
Sep 29, 2022 24.46 24.52 24.16 24.51 11,693,790 -0.31(-1.26%)
Sep 28, 2022 24.22 24.88 24.13 24.82 18,336,376 +0.58(+2.38%)
Sep 27, 2022 24.49 24.63 24.09 24.24 9,917,564 -0.12(-0.50%)
Sep 26, 2022 24.55 24.74 24.25 24.37 8,107,573 -0.41(-1.64%)
Sep 23, 2022 25.04 25.04 24.58 24.77 13,508,150 -0.82(-3.21%)
Sep 22, 2022 25.77 25.84 25.50 25.59 9,368,803 -0.12(-0.48%)
Sep 21, 2022 26.05 26.26 25.71 25.72 5,712,051 -0.35(-1.34%)
Sep 20, 2022 26.17 26.18 25.90 26.07 5,787,314 -0.43(-1.64%)
Sep 19, 2022 26.11 26.53 26.09 26.50 4,141,267 +0.09(+0.32%)
Sep 16, 2022 26.34 26.50 26.26 26.42 6,127,524 -0.16(-0.60%)
Sep 15, 2022 26.64 26.85 26.51 26.58 6,545,861 -0.25(-0.95%)
Sep 14, 2022 26.83 26.94 26.68 26.83 4,995,209 +0.11(+0.42%)
Sep 13, 2022 27.15 27.29 26.69 26.72 6,798,692 -0.96(-3.48%)
Sep 12, 2022 27.63 27.79 27.58 27.68 4,339,609 +0.37(+1.35%)
Sep 09, 2022 27.13 27.33 27.13 27.31 2,915,201 +0.66(+2.48%)
Sep 08, 2022 26.34 26.65 26.27 26.65 8,439,424 +0.08(+0.28%)
Sep 07, 2022 26.14 26.59 26.14 26.58 6,165,847 +0.22(+0.82%)
Sep 06, 2022 26.57 26.60 26.29 26.36 6,414,086 -0.14(-0.53%)
Sep 02, 2022 26.87 27.06 26.42 26.50 6,090,410 -0.17(-0.64%)
Sep 01, 2022 26.66 26.68 26.38 26.67 9,525,682 -0.36(-1.33%)
Aug 31, 2022 27.24 27.31 27.02 27.03 9,170,806 -0.16(-0.59%)
Aug 30, 2022 27.60 27.61 27.12 27.19 5,070,259 -0.24(-0.86%)
Aug 29, 2022 27.39 27.53 27.33 27.43 6,322,440 -0.07(-0.24%)
Aug 26, 2022 28.25 28.27 27.47 27.49 4,607,454 -0.74(-2.61%)
Aug 25, 2022 27.97 28.23 27.95 28.23 7,616,715 +0.32(+1.15%)
Aug 24, 2022 27.77 27.99 27.73 27.91 10,270,742 +0.05(+0.17%)
Aug 23, 2022 27.77 28.06 27.75 27.86 13,076,606 +0.06(+0.20%)
Aug 22, 2022 27.95 27.96 27.74 27.80 10,410,787 -0.49(-1.74%)
Aug 19, 2022 28.44 28.45 28.22 28.29 16,534,184 -0.43(-1.48%)
Aug 18, 2022 28.78 28.79 28.62 28.72 10,937,298 -0.07(-0.23%)
Aug 17, 2022 28.76 28.95 28.64 28.79 9,020,757 -0.28(-0.97%)
Aug 16, 2022 28.89 29.11 28.88 29.07 6,780,264 +0.03(+0.10%)
Aug 15, 2022 28.95 29.06 28.90 29.04 9,304,456 -0.17(-0.58%)
Aug 12, 2022 29.00 29.22 28.95 29.21 4,007,117 +0.23(+0.78%)
Aug 11, 2022 29.11 29.22 28.94 28.98 7,298,360 +0.00(+0.00%)
Aug 10, 2022 28.88 29.05 28.78 28.98 6,405,788 +0.69(+2.44%)
Aug 09, 2022 28.46 28.49 28.25 28.29 8,652,203 -0.19(-0.66%)
Aug 08, 2022 28.60 28.73 28.43 28.48 6,652,035 +0.09(+0.33%)
Aug 05, 2022 28.24 28.43 28.19 28.39 6,173,448 -0.19(-0.66%)
Aug 04, 2022 28.47 28.62 28.46 28.58 15,481,232 +0.14(+0.50%)
Aug 03, 2022 28.40 28.50 28.22 28.44 5,475,416 +0.18(+0.63%)
Aug 02, 2022 28.47 28.55 28.25 28.26 5,667,725 -0.42(-1.45%)
Aug 01, 2022 28.64 28.81 28.56 28.67 6,201,722 -0.02(-0.07%)
Jul 29, 2022 28.36 28.69 28.28 28.69 3,501,342 +0.38(+1.33%)
Jul 28, 2022 28.11 28.35 27.95 28.31 4,019,888 +0.18(+0.64%)
Jul 27, 2022 27.75 28.17 27.67 28.13 5,253,595 +0.63(+2.30%)
Jul 26, 2022 27.67 27.71 27.49 27.50 5,361,329 -0.36(-1.29%)
Jul 25, 2022 27.83 27.89 27.71 27.86 3,971,302 +0.21(+0.75%)
Jul 22, 2022 27.85 28.00 27.55 27.65 4,316,594 -0.10(-0.37%)
Jul 21, 2022 27.43 27.77 27.39 27.76 10,382,778 +0.29(+1.07%)
Jul 20, 2022 27.53 27.60 27.32 27.46 4,385,612 -0.09(-0.31%)
Jul 19, 2022 27.33 27.58 27.30 27.55 10,296,278 +0.67(+2.49%)
Jul 18, 2022 27.09 27.19 26.82 26.88 3,866,415 +0.17(+0.64%)
Jul 15, 2022 26.46 26.72 26.38 26.71 4,851,186 +0.39(+1.47%)
Jul 14, 2022 26.17 26.35 25.93 26.32 8,492,877 -0.40(-1.48%)
Jul 13, 2022 26.42 26.82 26.36 26.72 7,052,000 -0.01(-0.04%)
Jul 12, 2022 26.70 26.93 26.65 26.73 9,938,795 -0.05(-0.18%)
Jul 11, 2022 26.88 26.98 26.74 26.77 6,941,173 -0.47(-1.73%)
Jul 08, 2022 27.11 27.32 27.00 27.25 4,415,424 +0.07(+0.24%)
Jul 07, 2022 26.98 27.18 26.97 27.18 2,978,647 +0.46(+1.73%)
Jul 06, 2022 26.71 26.79 26.51 26.72 6,331,723 -0.03(-0.11%)
Jul 05, 2022 26.49 26.75 26.34 26.75 4,333,412 -0.54(-1.97%)
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.