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

37.01 USD +0.63 (+1.73%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.96 24.20 23.93 24.20 134,172 +0.37(+1.55%)
Jan 28, 2016 23.99 23.99 23.67 23.83 67,775 +0.14(+0.59%)
Jan 27, 2016 23.80 24.05 23.64 23.69 99,706 -0.16(-0.67%)
Jan 26, 2016 23.57 23.85 23.54 23.85 127,338 +0.42(+1.79%)
Jan 25, 2016 23.60 23.67 23.42 23.43 269,492 -0.35(-1.47%)
Jan 22, 2016 23.64 23.80 23.63 23.78 173,321 +0.69(+2.99%)
Jan 21, 2016 22.90 23.23 22.71 23.09 417,658 +0.19(+0.83%)
Jan 20, 2016 22.97 23.00 22.48 22.90 149,225 -0.55(-2.35%)
Jan 19, 2016 23.64 23.64 23.28 23.45 318,400 +0.16(+0.69%)
Jan 15, 2016 23.29 23.29 23.29 23.29 173,100 -0.79(-3.28%)
Jan 14, 2016 23.91 24.21 23.76 24.08 510,645 +0.29(+1.22%)
Jan 13, 2016 24.27 24.38 23.74 23.79 1,614,281 -0.49(-2.01%)
Jan 12, 2016 24.36 24.36 24.03 24.28 161,801 +0.13(+0.53%)
Jan 11, 2016 24.35 24.35 23.95 24.15 73,419 +0.09(+0.37%)
Jan 08, 2016 24.47 24.47 24.06 24.06 199,015 -0.34(-1.37%)
Jan 07, 2016 24.44 24.58 24.30 24.39 126,432 -0.43(-1.75%)
Jan 06, 2016 24.73 24.91 24.72 24.83 118,859 -0.45(-1.78%)
Jan 05, 2016 25.29 25.31 25.12 25.28 71,854 -0.07(-0.28%)
Jan 04, 2016 25.36 25.38 25.03 25.35 170,123 -0.40(-1.55%)
Dec 31, 2015 25.93 25.75 25.75 25.75 213,200 -0.24(-0.92%)
Dec 30, 2015 26.12 26.18 25.99 25.99 617,723 -0.26(-0.99%)
Dec 29, 2015 26.17 26.30 26.15 26.25 115,038 +0.27(+1.04%)
Dec 28, 2015 26.01 26.01 25.83 25.98 91,080 -0.01(-0.04%)
Dec 24, 2015 25.96 25.99 25.99 25.99 61,900 -0.09(-0.35%)
Dec 23, 2015 25.90 26.09 25.87 26.08 96,097 +0.41(+1.62%)
Dec 22, 2015 25.53 25.67 25.45 25.67 128,334 +0.22(+0.87%)
Dec 21, 2015 25.61 25.63 25.35 25.44 92,142 +0.08(+0.33%)
Dec 18, 2015 25.63 25.70 25.33 25.36 185,960 -0.55(-2.12%)
Dec 17, 2015 26.22 26.22 25.91 25.91 119,830 -0.31(-1.18%)
Dec 16, 2015 26.02 26.27 25.89 26.22 830,609 +0.47(+1.83%)
Dec 15, 2015 25.75 25.89 25.70 25.75 173,131 +0.11(+0.43%)
Dec 14, 2015 25.67 25.70 25.35 25.64 93,802 +0.08(+0.31%)
Dec 11, 2015 25.71 25.75 25.55 25.56 87,523 -0.47(-1.81%)
Dec 10, 2015 26.15 26.18 26.03 26.03 78,466 -0.01(-0.04%)
Dec 09, 2015 26.12 26.33 25.94 26.04 310,372 -0.08(-0.31%)
Dec 08, 2015 26.08 26.19 26.04 26.12 200,776 -0.39(-1.47%)
Dec 07, 2015 26.65 26.65 26.42 26.51 91,454 -0.31(-1.16%)
Dec 04, 2015 26.53 26.83 26.53 26.82 54,392 +0.25(+0.94%)
Dec 03, 2015 26.86 26.86 26.52 26.57 110,483 -0.18(-0.67%)
Dec 02, 2015 26.93 26.93 26.67 26.75 104,206 -0.25(-0.91%)
Dec 01, 2015 26.93 27.01 26.89 27.00 189,740 +0.28(+1.03%)
Nov 30, 2015 26.73 26.79 26.68 26.72 54,651 +0.01(+0.04%)
Nov 27, 2015 26.73 26.76 26.69 26.71 47,550 -0.04(-0.15%)
Nov 25, 2015 26.71 26.75 26.75 26.75 45,000 +0.09(+0.34%)
Nov 24, 2015 26.48 26.72 26.47 26.66 71,762 +0.06(+0.23%)
Nov 23, 2015 26.73 26.76 26.57 26.60 117,289 -0.16(-0.60%)
Nov 20, 2015 26.95 26.95 26.75 26.76 51,798 -0.09(-0.34%)
Nov 19, 2015 26.80 26.94 26.80 26.85 88,946 +0.16(+0.58%)
Nov 18, 2015 26.49 26.70 26.49 26.70 102,727 +0.25(+0.96%)
Nov 17, 2015 26.52 26.57 26.42 26.44 74,307 +0.05(+0.19%)
Nov 16, 2015 26.10 26.39 26.10 26.39 48,964 +0.29(+1.13%)
Nov 13, 2015 26.14 26.21 26.04 26.09 51,816 -0.23(-0.85%)
Nov 12, 2015 26.35 26.45 26.31 26.32 116,014 -0.32(-1.19%)
Nov 11, 2015 26.73 26.75 26.61 26.64 62,339 +0.15(+0.55%)
Nov 10, 2015 26.40 26.55 26.38 26.49 1,222,450 -0.08(-0.30%)
Nov 09, 2015 26.71 26.71 26.45 26.57 1,577,000 -0.28(-1.04%)
Nov 06, 2015 26.90 26.90 26.73 26.85 256,442 -0.18(-0.67%)
Nov 05, 2015 27.14 27.14 26.96 27.03 58,529 -0.05(-0.18%)
Nov 04, 2015 27.23 27.23 27.00 27.08 44,424 -0.16(-0.59%)
Nov 03, 2015 27.05 27.28 27.03 27.24 103,545 +0.05(+0.18%)
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.