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

31.09 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 30.90 31.23 30.82 31.09 5,188,241 +0.03(+0.10%)
May 13, 2022 30.62 31.08 30.62 31.06 5,340,276 +0.87(+2.88%)
May 12, 2022 30.10 30.47 29.93 30.19 9,505,616 -0.11(-0.36%)
May 11, 2022 30.55 30.94 30.27 30.30 19,121,280 -0.14(-0.46%)
May 10, 2022 30.76 30.82 30.23 30.44 10,338,927 +0.13(+0.43%)
May 09, 2022 30.72 30.75 30.23 30.31 7,712,329 -0.98(-3.13%)
May 06, 2022 31.37 31.47 31.07 31.29 9,081,394 -0.27(-0.86%)
May 05, 2022 32.19 32.19 31.32 31.56 9,953,349 -1.07(-3.28%)
May 04, 2022 32.05 32.67 31.69 32.63 7,461,992 +0.59(+1.84%)
May 03, 2022 31.96 32.15 31.89 32.04 6,464,992 +0.25(+0.79%)
May 02, 2022 31.73 31.90 31.41 31.79 6,283,955 -0.07(-0.22%)
Apr 29, 2022 32.37 32.58 31.83 31.86 6,136,729 -0.40(-1.24%)
Apr 28, 2022 31.99 32.33 31.72 32.26 9,996,825 +0.48(+1.51%)
Apr 27, 2022 31.74 31.98 31.57 31.78 10,534,950 +0.13(+0.41%)
Apr 26, 2022 32.26 32.29 31.64 31.65 9,579,213 -0.87(-2.68%)
Apr 25, 2022 32.33 32.56 32.08 32.52 8,999,519 -0.19(-0.58%)
Apr 22, 2022 33.23 33.23 32.67 32.71 7,239,770 -0.61(-1.83%)
Apr 21, 2022 34.00 33.26 33.32 11,894,082 -0.40(-1.19%)
Apr 20, 2022 33.76 33.82 33.61 33.72 2,872,372 +0.23(+0.69%)
Apr 19, 2022 33.15 33.49 33.14 33.49 3,889,166 +0.17(+0.51%)
Apr 18, 2022 33.35 33.54 33.24 33.32 2,834,402 -0.18(-0.54%)
Apr 14, 2022 33.70 33.75 33.47 33.50 3,754,402 -0.16(-0.48%)
Apr 13, 2022 33.32 33.68 33.30 33.66 15,080,258 +0.42(+1.26%)
Apr 12, 2022 33.58 33.66 33.19 33.24 12,236,283 -0.25(-0.75%)
Apr 11, 2022 33.70 33.78 33.47 33.49 2,028,324 -0.37(-1.09%)
Apr 08, 2022 33.76 34.00 33.70 33.86 3,866,995 -0.03(-0.09%)
Apr 07, 2022 33.85 33.98 33.59 33.89 3,846,246 +0.05(+0.15%)
Apr 06, 2022 33.90 34.02 33.66 33.84 4,265,888 -0.43(-1.25%)
Apr 05, 2022 34.58 34.69 34.19 34.27 2,779,986 -0.47(-1.35%)
Apr 04, 2022 34.54 34.75 34.51 34.74 3,094,198 +0.18(+0.52%)
Apr 01, 2022 34.47 34.56 34.32 34.56 3,230,953 +0.28(+0.82%)
Mar 31, 2022 34.61 34.74 34.26 34.28 3,269,131 -0.54(-1.55%)
Mar 30, 2022 34.87 34.97 34.69 34.82 3,002,051 -0.17(-0.49%)
Mar 29, 2022 34.97 35.03 34.70 34.99 3,237,771 +0.69(+2.01%)
Mar 28, 2022 34.17 34.30 34.03 34.30 2,236,316 -0.11(-0.32%)
Mar 25, 2022 34.34 34.43 34.17 34.41 3,040,408 +0.03(+0.09%)
Mar 24, 2022 34.20 34.38 34.13 34.38 3,014,407 +0.27(+0.79%)
Mar 23, 2022 34.20 34.34 34.11 34.11 3,270,011 -0.44(-1.27%)
Mar 22, 2022 34.41 34.59 34.39 34.55 3,060,425 +0.33(+0.96%)
Mar 21, 2022 34.29 34.38 34.04 34.22 4,661,000 -0.16(-0.47%)
Mar 18, 2022 33.79 34.42 33.77 34.38 4,585,719 +0.30(+0.88%)
Mar 17, 2022 33.66 34.13 33.63 34.08 8,653,206 +0.32(+0.95%)
Mar 16, 2022 33.27 33.77 32.98 33.76 5,873,165 +1.11(+3.40%)
Mar 15, 2022 32.44 32.70 32.32 32.65 7,652,399 +0.32(+0.99%)
Mar 14, 2022 32.60 32.75 32.27 32.33 4,971,988 +0.19(+0.59%)
Mar 11, 2022 32.77 32.78 32.12 32.14 6,722,195 -0.34(-1.05%)
Mar 10, 2022 32.39 32.28 32.48 4,968,584 -0.38(-1.16%)
Mar 09, 2022 32.51 33.00 32.34 32.86 7,734,387 +1.23(+3.89%)
Mar 08, 2022 31.65 32.18 31.28 31.63 14,248,989 +0.21(+0.67%)
Mar 07, 2022 32.17 32.23 31.31 31.42 7,680,698 -1.00(-3.08%)
Mar 04, 2022 32.42 32.47 32.14 32.42 7,462,987 -0.85(-2.55%)
Mar 03, 2022 33.71 33.74 33.15 33.27 6,787,711 -0.52(-1.54%)
Mar 02, 2022 33.61 33.87 33.49 33.79 7,474,971 +0.37(+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.