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

32.12 +0.18 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 32.04 32.17 32.01 32.12 4,257,818 +0.18(+0.56%)
Mar 30, 2023 31.92 31.98 31.86 31.94 2,354,084 +0.36(+1.14%)
Mar 29, 2023 31.48 31.60 31.46 31.58 2,907,919 +0.36(+1.15%)
Mar 28, 2023 31.15 31.28 31.12 31.22 1,426,719 +0.04(+0.13%)
Mar 27, 2023 31.12 31.21 31.00 31.18 2,494,093 +0.26(+0.84%)
Mar 24, 2023 30.79 30.93 30.60 30.92 3,019,557 -0.09(-0.29%)
Mar 23, 2023 31.24 31.46 30.86 31.01 3,949,920 +0.05(+0.16%)
Mar 22, 2023 31.14 31.53 30.96 30.96 4,898,839 -0.15(-0.48%)
Mar 21, 2023 31.04 31.14 30.93 31.11 2,446,494 +0.41(+1.34%)
Mar 20, 2023 30.53 30.77 30.49 30.70 4,001,350 +0.43(+1.42%)
Mar 17, 2023 30.38 30.41 30.14 30.27 4,264,048 -0.33(-1.08%)
Mar 16, 2023 29.99 30.61 29.97 30.60 5,073,937 +0.46(+1.53%)
Mar 15, 2023 29.99 30.18 29.76 30.14 5,024,282 -0.88(-2.84%)
Mar 14, 2023 30.97 31.07 30.81 31.02 4,433,182 +0.32(+1.04%)
Mar 13, 2023 30.60 30.95 30.51 30.70 10,750,216 -0.19(-0.62%)
Mar 10, 2023 31.22 31.30 30.85 30.89 5,295,870 -0.31(-0.99%)
Mar 09, 2023 31.54 31.64 31.17 31.20 2,516,017 -0.30(-0.95%)
Mar 08, 2023 31.41 31.61 31.37 31.50 3,835,382 +0.14(+0.45%)
Mar 07, 2023 31.87 31.87 31.30 31.36 3,085,220 -0.57(-1.79%)
Mar 06, 2023 31.95 32.05 31.88 31.93 2,875,574 -0.05(-0.16%)
Mar 03, 2023 31.70 32.02 31.63 31.98 2,439,997 +0.46(+1.46%)
Mar 02, 2023 31.30 31.56 31.25 31.52 1,841,251 +0.03(+0.10%)
Mar 01, 2023 31.55 31.60 31.37 31.49 2,725,898 +0.20(+0.64%)
Feb 28, 2023 31.43 31.49 31.28 31.29 1,926,329 -0.20(-0.64%)
Feb 27, 2023 31.47 31.59 31.41 31.49 2,614,803 +0.31(+0.99%)
Feb 24, 2023 31.14 31.23 31.02 31.18 3,512,596 -0.48(-1.52%)
Feb 23, 2023 31.64 31.72 31.39 31.66 2,189,215 +0.17(+0.54%)
Feb 22, 2023 31.63 31.67 31.41 31.49 2,043,333 -0.18(-0.57%)
Feb 21, 2023 31.84 31.92 31.65 31.67 1,673,067 -0.40(-1.25%)
Feb 17, 2023 31.87 32.10 31.79 32.07 1,912,541 +0.04(+0.12%)
Feb 16, 2023 31.92 32.23 31.88 32.03 4,129,698 -0.16(-0.50%)
Feb 15, 2023 31.94 32.19 31.90 32.19 2,734,717 -0.13(-0.40%)
Feb 14, 2023 32.14 32.51 32.05 32.32 5,374,639 +0.01(+0.03%)
Feb 13, 2023 32.03 32.31 31.99 32.31 1,438,719 +0.27(+0.84%)
Feb 10, 2023 32.03 32.05 31.87 32.04 2,661,637 -0.09(-0.28%)
Feb 09, 2023 32.53 32.56 32.05 32.13 2,556,116 +0.02(+0.06%)
Feb 08, 2023 32.23 32.30 32.05 32.11 1,842,118 -0.16(-0.50%)
Feb 07, 2023 31.88 32.32 31.79 32.27 3,523,302 +0.27(+0.84%)
Feb 06, 2023 32.01 32.07 31.82 32.00 2,908,123 -0.34(-1.05%)
Feb 03, 2023 32.32 32.61 32.28 32.34 3,651,692 -0.37(-1.13%)
Feb 02, 2023 32.82 32.84 32.49 32.71 4,045,604 +0.00(+0.00%)
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.