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

34.97 +0.26 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 33.98 34.08 33.62 33.67 4,039,721 -0.19(-0.56%)
Jan 30, 2024 33.84 33.89 33.71 33.86 2,881,436 -0.06(-0.18%)
Jan 29, 2024 33.71 33.95 33.64 33.92 2,665,196 +0.23(+0.68%)
Jan 26, 2024 33.71 33.78 33.66 33.69 3,194,535 +0.12(+0.36%)
Jan 25, 2024 33.58 33.58 33.40 33.57 3,152,170 +0.09(+0.27%)
Jan 24, 2024 33.69 33.70 33.46 33.48 4,239,334 +0.19(+0.57%)
Jan 23, 2024 33.21 33.30 33.13 33.29 2,862,268 -0.03(-0.09%)
Jan 22, 2024 33.33 33.44 33.27 33.32 3,308,447 +0.08(+0.24%)
Jan 19, 2024 33.08 33.25 32.93 33.24 2,489,820 +0.09(+0.27%)
Jan 18, 2024 32.98 33.15 32.92 33.15 3,607,389 +0.30(+0.91%)
Jan 17, 2024 32.75 32.86 32.63 32.85 3,748,298 -0.37(-1.11%)
Jan 16, 2024 33.37 33.41 33.15 33.22 4,725,903 -0.58(-1.72%)
Jan 12, 2024 33.88 33.99 33.73 33.80 3,162,581 +0.13(+0.39%)
Jan 11, 2024 33.74 33.79 33.36 33.67 2,810,357 -0.02(-0.06%)
Jan 10, 2024 33.61 33.74 33.57 33.69 3,267,484 +0.18(+0.54%)
Jan 09, 2024 33.50 33.59 33.45 33.51 2,314,670 -0.31(-0.92%)
Jan 08, 2024 33.48 33.82 33.48 33.82 2,146,728 +0.36(+1.08%)
Jan 05, 2024 33.38 33.76 33.37 33.46 2,538,144 +0.01(+0.03%)
Jan 04, 2024 33.37 33.60 33.36 33.45 2,744,020 +0.07(+0.21%)
Jan 03, 2024 33.31 33.48 33.21 33.38 3,307,696 -0.26(-0.77%)
Jan 02, 2024 33.68 33.81 33.59 33.64 2,440,327 -0.37(-1.09%)
Dec 29, 2023 34.03 34.12 33.94 34.01 2,928,909 +0.01(+0.03%)
Dec 28, 2023 34.07 34.18 33.99 34.00 2,177,628 -0.07(-0.21%)
Dec 27, 2023 33.93 34.10 33.92 34.07 2,784,954 +0.16(+0.47%)
Dec 26, 2023 33.77 33.94 33.77 33.91 2,385,581 +0.19(+0.56%)
Dec 22, 2023 33.75 33.84 33.63 33.72 3,233,153 +0.07(+0.21%)
Dec 21, 2023 33.48 33.67 33.43 33.65 5,262,157 +0.53(+1.60%)
Dec 20, 2023 33.49 33.58 33.12 33.12 3,717,662 -0.34(-1.02%)
Dec 19, 2023 33.32 33.48 33.32 33.46 3,282,274 +0.31(+0.94%)
Dec 18, 2023 33.16 33.23 33.06 33.15 4,559,741 +0.09(+0.27%)
Dec 15, 2023 33.24 33.29 33.05 33.06 3,482,462 -0.34(-1.01%)
Dec 14, 2023 33.29 33.49 33.23 33.40 4,809,436 +0.30(+0.90%)
Dec 13, 2023 32.57 33.10 32.43 33.10 4,322,946 +0.54(+1.67%)
Dec 12, 2023 32.50 32.56 32.37 32.55 6,105,386 +0.01(+0.03%)
Dec 11, 2023 32.45 32.57 32.41 32.55 4,359,493 +0.07(+0.21%)
Dec 08, 2023 32.30 32.54 32.26 32.48 2,082,409 +0.08(+0.24%)
Dec 07, 2023 32.29 32.47 32.18 32.40 2,581,810 +0.17(+0.52%)
Dec 06, 2023 32.45 32.53 32.22 32.23 2,367,496 +0.05(+0.15%)
Dec 05, 2023 32.18 32.27 32.11 32.18 2,292,732 -0.11(-0.34%)
Dec 04, 2023 32.23 32.38 32.18 32.29 4,035,616 -0.28(-0.85%)
Dec 01, 2023 32.18 32.57 32.16 32.56 2,854,692 +0.36(+1.11%)
Nov 30, 2023 32.23 32.27 32.08 32.21 3,383,872 -0.03(-0.09%)
Nov 29, 2023 32.27 32.35 32.15 32.24 2,144,601 +0.06(+0.18%)
Nov 28, 2023 32.05 32.26 32.01 32.18 2,268,390 +0.06(+0.18%)
Nov 27, 2023 32.14 32.15 32.04 32.12 1,675,807 -0.09(-0.28%)
Nov 24, 2023 32.08 32.22 32.07 32.21 1,200,188 +0.21(+0.65%)
Nov 22, 2023 31.96 32.01 31.83 32.00 1,900,179 +0.08(+0.25%)
Nov 21, 2023 32.06 32.08 31.89 31.92 1,512,870 -0.14(-0.43%)
Nov 20, 2023 31.88 32.11 31.88 32.06 2,079,029 +0.15(+0.47%)
Nov 17, 2023 31.78 31.93 31.74 31.91 1,893,100 +0.39(+1.22%)
Nov 16, 2023 31.52 31.64 31.43 31.53 2,688,366 -0.07(-0.22%)
Nov 15, 2023 31.66 31.75 31.57 31.60 3,461,018 -0.02(-0.06%)
Nov 14, 2023 31.32 31.65 31.32 31.61 2,886,370 +0.80(+2.60%)
Nov 13, 2023 30.61 30.85 30.56 30.81 2,285,655 +0.09(+0.29%)
Nov 10, 2023 30.63 30.75 30.37 30.72 2,234,071 +0.13(+0.42%)
Nov 09, 2023 30.76 30.93 30.57 30.60 3,518,044 +0.00(+0.00%)
Nov 08, 2023 30.64 30.71 30.49 30.60 3,310,431 -0.07(-0.23%)
Nov 07, 2023 30.65 30.74 30.57 30.66 2,894,448 -0.24(-0.77%)
Nov 06, 2023 31.01 31.04 30.83 30.90 5,771,377 -0.08(-0.26%)
Nov 03, 2023 30.89 31.07 30.84 30.98 4,383,237 +0.40(+1.29%)
Nov 02, 2023 30.42 30.60 30.37 30.59 3,755,362 +0.67(+2.25%)
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.