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

37.21 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 30.31 30.31 30.17 30.30 694,518 -0.09(-0.30%)
Oct 30, 2019 30.22 30.39 30.11 30.39 747,070 +0.14(+0.46%)
Oct 29, 2019 30.16 30.28 30.15 30.25 551,366 -0.04(-0.13%)
Oct 28, 2019 30.20 30.30 30.20 30.29 600,761 +0.14(+0.46%)
Oct 25, 2019 30.05 30.17 30.03 30.15 502,800 +0.03(+0.10%)
Oct 24, 2019 30.17 30.17 30.06 30.12 655,411 +0.06(+0.20%)
Oct 23, 2019 29.97 30.07 29.93 30.06 1,967,351 +0.12(+0.40%)
Oct 22, 2019 30.00 30.09 29.91 29.94 657,839 -0.06(-0.20%)
Oct 21, 2019 30.00 30.02 29.95 30.00 448,676 +0.20(+0.67%)
Oct 18, 2019 29.78 29.84 29.70 29.80 445,400 -0.03(-0.10%)
Oct 17, 2019 29.88 29.93 29.76 29.83 645,873 +0.07(+0.24%)
Oct 16, 2019 29.71 29.80 29.67 29.76 843,075 +0.03(+0.10%)
Oct 15, 2019 29.53 29.81 29.50 29.73 608,795 +0.32(+1.09%)
Oct 14, 2019 29.39 29.44 29.35 29.41 454,430 -0.08(-0.27%)
Oct 11, 2019 29.43 29.65 29.43 29.49 829,600 +0.45(+1.55%)
Oct 10, 2019 28.82 29.05 28.81 29.04 700,618 +0.20(+0.69%)
Oct 09, 2019 28.82 28.89 28.75 28.84 761,081 +0.24(+0.84%)
Oct 08, 2019 28.78 28.78 28.60 28.60 1,106,920 -0.31(-1.07%)
Oct 07, 2019 28.91 29.02 28.84 28.91 895,873 -0.05(-0.17%)
Oct 04, 2019 28.73 28.96 28.73 28.96 1,709,500 +0.25(+0.87%)
Oct 03, 2019 28.52 28.72 28.41 28.71 1,349,975 +0.19(+0.67%)
Oct 02, 2019 28.76 28.77 28.45 28.52 784,548 -0.58(-1.99%)
Oct 01, 2019 29.33 29.33 29.05 29.10 1,534,900 -0.26(-0.89%)
Sep 30, 2019 29.30 29.39 29.28 29.36 3,432,679 +0.10(+0.34%)
Sep 27, 2019 29.40 29.43 29.22 29.26 793,300 -0.15(-0.51%)
Sep 26, 2019 29.46 29.46 29.36 29.41 914,730 +0.08(+0.27%)
Sep 25, 2019 29.26 29.35 29.13 29.33 1,150,066 -0.07(-0.24%)
Sep 24, 2019 29.57 29.61 29.37 29.40 716,842 -0.10(-0.34%)
Sep 23, 2019 29.39 29.53 29.37 29.50 3,635,806 -0.05(-0.17%)
Sep 20, 2019 29.64 29.69 29.53 29.55 698,300 -0.07(-0.24%)
Sep 19, 2019 29.64 29.72 29.59 29.62 617,669 +0.12(+0.41%)
Sep 18, 2019 29.50 29.55 29.33 29.50 760,357 -0.06(-0.20%)
Sep 17, 2019 29.40 29.58 29.36 29.56 680,246 +0.11(+0.37%)
Sep 16, 2019 29.51 29.52 29.43 29.45 670,485 -0.21(-0.71%)
Sep 13, 2019 29.64 29.74 29.63 29.66 604,800 +0.15(+0.51%)
Sep 12, 2019 29.38 29.55 29.32 29.51 1,874,620 +0.16(+0.55%)
Sep 11, 2019 29.24 29.35 29.23 29.35 556,156 +0.19(+0.65%)
Sep 10, 2019 29.07 29.19 29.01 29.16 630,100 +0.06(+0.21%)
Sep 09, 2019 29.11 29.12 29.03 29.10 625,379 +0.08(+0.28%)
Sep 06, 2019 29.02 29.08 28.99 29.02 664,900 +0.08(+0.28%)
Sep 05, 2019 28.96 29.02 28.90 28.94 610,989 +0.22(+0.77%)
Sep 04, 2019 28.62 28.73 28.60 28.72 581,199 +0.37(+1.31%)
Sep 03, 2019 28.26 28.35 28.22 28.35 1,305,454 -0.10(-0.35%)
Aug 30, 2019 28.50 28.51 28.31 28.45 1,252,700 +0.12(+0.42%)
Aug 29, 2019 28.31 28.36 28.22 28.33 534,743 +0.24(+0.85%)
Aug 28, 2019 28.00 28.15 27.93 28.09 1,034,203 +0.01(+0.04%)
Aug 27, 2019 28.23 28.23 28.05 28.08 883,949 -0.02(-0.07%)
Aug 26, 2019 28.11 28.15 27.99 28.10 2,861,149 +0.24(+0.86%)
Aug 23, 2019 28.12 28.33 27.86 27.86 1,321,200 -0.36(-1.28%)
Aug 22, 2019 28.28 28.32 28.11 28.22 1,017,639 -0.08(-0.28%)
Aug 21, 2019 28.39 28.39 28.27 28.30 601,343 +0.23(+0.82%)
Aug 20, 2019 28.18 28.18 28.05 28.07 996,037 -0.08(-0.28%)
Aug 19, 2019 28.24 28.26 28.15 28.15 671,619 +0.15(+0.54%)
Aug 16, 2019 27.85 28.03 27.85 28.00 918,200 +0.28(+1.01%)
Aug 15, 2019 27.73 27.77 27.57 27.72 1,923,125 +0.09(+0.33%)
Aug 14, 2019 27.86 27.89 27.62 27.63 932,292 -0.77(-2.71%)
Aug 13, 2019 28.07 28.43 28.02 28.40 829,083 +0.28(+1.00%)
Aug 12, 2019 28.22 28.30 28.06 28.12 718,856 -0.29(-1.02%)
Aug 09, 2019 28.45 28.46 28.27 28.41 1,257,900 -0.14(-0.49%)
Aug 08, 2019 28.37 28.59 28.32 28.55 1,877,853 +0.28(+0.99%)
Aug 07, 2019 28.02 28.30 27.92 28.27 1,133,614 +0.16(+0.57%)
Aug 06, 2019 28.16 28.21 27.93 28.11 2,299,546 +0.16(+0.57%)
Aug 05, 2019 28.24 28.24 27.81 27.95 1,298,059 -0.69(-2.41%)
Aug 02, 2019 28.80 28.80 28.53 28.64 790,400 -0.27(-0.93%)
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.