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

32.52 -0.11 (-0.34%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 32.52 32.61 32.45 32.52 2,268,690 -0.11(-0.34%)
Dec 04, 2023 32.57 32.72 32.52 32.63 3,993,297 -0.28(-0.85%)
Dec 01, 2023 32.52 32.92 32.50 32.91 2,824,757 +0.36(+1.11%)
Nov 30, 2023 32.57 32.61 32.42 32.55 3,348,387 -0.03(-0.09%)
Nov 29, 2023 32.61 32.69 32.49 32.58 2,122,112 +0.06(+0.18%)
Nov 28, 2023 32.39 32.60 32.35 32.52 2,244,603 +0.06(+0.18%)
Nov 27, 2023 32.48 32.49 32.38 32.46 1,658,234 -0.09(-0.28%)
Nov 24, 2023 32.42 32.56 32.41 32.55 1,187,603 +0.21(+0.65%)
Nov 22, 2023 32.30 32.34 32.17 32.34 1,880,253 +0.08(+0.25%)
Nov 21, 2023 32.40 32.42 32.23 32.26 1,497,006 -0.14(-0.43%)
Nov 20, 2023 32.22 32.45 32.22 32.40 2,057,228 +0.15(+0.47%)
Nov 17, 2023 32.12 32.27 32.08 32.25 1,873,248 +0.39(+1.22%)
Nov 16, 2023 31.85 31.98 31.76 31.86 2,660,175 -0.07(-0.22%)
Nov 15, 2023 32.00 32.09 31.90 31.93 3,424,724 -0.02(-0.06%)
Nov 14, 2023 31.65 31.99 31.65 31.95 2,856,102 +0.81(+2.60%)
Nov 13, 2023 30.93 31.18 30.88 31.14 2,261,687 +0.09(+0.29%)
Nov 10, 2023 30.95 31.08 30.69 31.05 2,210,644 +0.13(+0.42%)
Nov 09, 2023 31.09 31.26 30.89 30.92 3,481,152 +0.00(+0.00%)
Nov 08, 2023 30.96 31.04 30.82 30.92 3,275,716 -0.07(-0.23%)
Nov 07, 2023 30.97 31.07 30.89 30.99 2,864,096 -0.24(-0.77%)
Nov 06, 2023 31.34 31.37 31.16 31.23 5,710,855 -0.08(-0.26%)
Nov 03, 2023 31.22 31.40 31.17 31.31 4,337,272 +0.40(+1.29%)
Nov 02, 2023 30.74 30.92 30.69 30.91 3,715,982 +0.68(+2.25%)
Nov 01, 2023 30.00 30.23 29.93 30.23 4,748,695 +0.31(+1.04%)
Oct 31, 2023 29.86 29.96 29.77 29.92 8,194,973 +0.10(+0.34%)
Oct 30, 2023 29.79 29.86 29.66 29.82 3,531,964 +0.36(+1.22%)
Oct 27, 2023 29.74 29.77 29.39 29.46 7,547,001 -0.10(-0.34%)
Oct 26, 2023 29.68 29.75 29.45 29.56 6,660,116 -0.23(-0.77%)
Oct 25, 2023 29.92 30.01 29.74 29.79 10,375,467 -0.22(-0.73%)
Oct 24, 2023 29.94 30.07 29.88 30.01 4,923,118 +0.14(+0.47%)
Oct 23, 2023 29.72 30.07 29.61 29.87 3,681,448 +0.00(+0.00%)
Oct 20, 2023 30.06 30.12 29.85 29.87 8,170,970 -0.30(-0.99%)
Oct 19, 2023 30.35 30.50 30.11 30.17 10,442,587 -0.27(-0.89%)
Oct 18, 2023 30.73 30.74 30.39 30.44 2,607,047 -0.52(-1.68%)
Oct 17, 2023 30.68 31.10 30.68 30.96 4,365,410 +0.01(+0.03%)
Oct 16, 2023 30.77 30.97 30.70 30.95 3,998,962 +0.23(+0.75%)
Oct 13, 2023 30.92 30.98 30.64 30.72 5,638,293 -0.28(-0.90%)
Oct 12, 2023 31.33 31.33 30.86 31.00 3,318,838 -0.28(-0.90%)
Oct 11, 2023 31.30 31.35 31.09 31.28 2,770,675 +0.14(+0.45%)
Oct 10, 2023 31.02 31.26 30.97 31.14 5,355,391 +0.40(+1.30%)
Oct 09, 2023 30.47 30.79 30.47 30.74 2,857,889 -0.01(-0.03%)
Oct 06, 2023 30.35 30.84 30.18 30.75 3,680,242 +0.31(+1.02%)
Oct 05, 2023 30.31 30.48 30.23 30.44 4,989,153 +0.27(+0.89%)
Oct 04, 2023 30.21 30.21 29.91 30.17 6,145,840 +0.01(+0.03%)
Oct 03, 2023 30.28 30.34 30.05 30.16 4,451,813 -0.37(-1.21%)
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.