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

37.49 USD +0.44 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.61 25.61 25.50 25.52 166,686 -0.01(-0.04%)
Nov 29, 2016 25.41 25.58 25.37 25.53 72,845 +0.14(+0.55%)
Nov 28, 2016 25.45 25.45 25.37 25.39 49,132 -0.10(-0.39%)
Nov 25, 2016 25.48 25.49 25.44 25.49 96,521 +0.06(+0.25%)
Nov 23, 2016 25.43 25.43 25.43 0 -0.09(-0.37%)
Nov 22, 2016 25.52 25.52 25.40 25.52 31,509 +0.10(+0.39%)
Nov 21, 2016 25.36 25.42 25.34 25.42 104,963 +0.19(+0.75%)
Nov 18, 2016 25.27 25.29 25.19 25.23 66,741 -0.25(-0.98%)
Nov 17, 2016 25.40 25.51 25.40 25.48 53,135 +0.19(+0.75%)
Nov 16, 2016 25.34 25.38 25.29 25.29 56,961 -0.22(-0.86%)
Nov 15, 2016 25.35 25.52 25.35 25.51 114,701 +0.13(+0.51%)
Nov 14, 2016 25.34 25.39 25.27 25.38 128,641 -0.13(-0.51%)
Nov 11, 2016 25.52 25.54 25.37 25.51 69,094 -0.17(-0.66%)
Nov 10, 2016 25.70 25.76 25.48 25.68 161,370 -0.07(-0.27%)
Nov 09, 2016 25.53 25.85 25.45 25.75 94,846 -0.03(-0.12%)
Nov 08, 2016 25.63 25.86 25.63 25.78 58,675 +0.06(+0.23%)
Nov 07, 2016 25.65 25.73 25.64 25.72 49,787 +0.34(+1.35%)
Nov 04, 2016 25.46 25.50 25.35 25.38 119,849 -0.20(-0.80%)
Nov 03, 2016 25.67 25.73 25.57 25.58 32,820 -0.03(-0.12%)
Nov 02, 2016 25.75 25.78 25.58 25.61 62,829 -0.16(-0.62%)
Nov 01, 2016 25.93 25.96 25.68 25.77 177,808 -0.10(-0.39%)
Oct 31, 2016 25.87 25.91 25.79 25.87 449,277 +0.00(+0.00%)
Oct 28, 2016 25.84 25.93 25.81 25.87 152,703 -0.01(-0.04%)
Oct 27, 2016 25.97 25.97 25.87 25.88 80,776 -0.02(-0.08%)
Oct 26, 2016 25.93 25.99 25.87 25.90 57,738 -0.12(-0.46%)
Oct 25, 2016 26.04 26.07 25.96 26.02 116,215 -0.04(-0.15%)
Oct 24, 2016 26.12 26.18 26.01 26.06 49,103 -0.01(-0.04%)
Oct 21, 2016 25.98 26.08 25.95 26.07 42,341 -0.07(-0.27%)
Oct 20, 2016 26.06 26.19 26.05 26.14 49,374 +0.00(+0.00%)
Oct 19, 2016 26.11 26.22 26.09 26.14 29,223 +0.08(+0.31%)
Oct 18, 2016 26.07 26.11 26.01 26.06 64,860 +0.29(+1.11%)
Oct 17, 2016 25.81 25.83 25.74 25.77 92,736 -0.07(-0.26%)
Oct 14, 2016 26.02 26.03 25.83 25.84 38,316 +0.04(+0.16%)
Oct 13, 2016 25.58 25.85 25.55 25.80 63,229 -0.09(-0.35%)
Oct 12, 2016 25.87 25.92 25.81 25.89 58,644 -0.01(-0.04%)
Oct 11, 2016 26.17 26.18 25.84 25.90 1,636,323 -0.39(-1.49%)
Oct 10, 2016 26.26 26.37 26.26 26.29 127,084 +0.09(+0.35%)
Oct 07, 2016 26.29 26.30 26.03 26.20 68,841 -0.14(-0.53%)
Oct 06, 2016 26.31 26.38 26.28 26.34 76,599 -0.13(-0.49%)
Oct 05, 2016 26.44 26.53 26.42 26.47 23,163 +0.15(+0.57%)
Oct 04, 2016 26.53 26.56 26.30 26.32 42,204 -0.13(-0.49%)
Oct 03, 2016 26.39 26.47 26.35 26.45 156,651 -0.02(-0.08%)
Sep 30, 2016 26.37 26.56 26.34 26.47 46,908 +0.13(+0.48%)
Sep 29, 2016 26.57 26.59 26.23 26.34 82,218 -0.24(-0.89%)
Sep 28, 2016 26.50 26.60 26.33 26.58 89,954 +0.21(+0.80%)
Sep 27, 2016 26.19 26.40 26.18 26.37 21,089 +0.11(+0.42%)
Sep 26, 2016 26.27 26.32 26.24 26.26 38,683 -0.25(-0.95%)
Sep 23, 2016 26.56 26.56 26.49 26.51 43,216 -0.25(-0.93%)
Sep 22, 2016 26.87 26.92 26.71 26.76 53,698 +0.29(+1.10%)
Sep 21, 2016 26.25 26.51 26.18 26.47 82,184 +0.44(+1.69%)
Sep 20, 2016 26.10 26.12 25.98 26.03 77,695 +0.15(+0.58%)
Sep 19, 2016 25.93 26.02 25.84 25.88 53,611 +0.17(+0.66%)
Sep 16, 2016 25.78 25.78 25.65 25.71 53,981 -0.31(-1.19%)
Sep 15, 2016 25.79 26.05 25.77 26.02 65,025 +0.23(+0.89%)
Sep 14, 2016 25.77 25.88 25.76 25.79 46,462 -0.02(-0.08%)
Sep 13, 2016 26.01 26.02 25.72 25.81 209,358 -0.54(-2.05%)
Sep 12, 2016 25.95 26.36 25.95 26.35 62,039 +0.17(+0.65%)
Sep 09, 2016 26.49 26.49 26.16 26.18 109,525 -0.53(-1.98%)
Sep 08, 2016 26.75 26.82 26.67 26.71 52,246 -0.08(-0.30%)
Sep 07, 2016 26.83 26.87 26.74 26.79 42,678 +0.03(+0.11%)
Sep 06, 2016 26.63 26.78 26.61 26.76 82,564 +0.19(+0.72%)
Sep 02, 2016 26.52 26.57 26.57 26.57 44,300 +0.32(+1.22%)
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.