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

35.84 -0.05 (-0.15%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Dec 30, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Dec 29, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Dec 28, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Dec 27, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Dec 23, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Dec 22, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Dec 21, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Dec 20, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Dec 17, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Dec 16, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Dec 15, 2004 17.00 17.02 17.00 17.02 2,354 +0.03(+0.20%)
Dec 14, 2004 17.00 17.00 16.99 16.99 2,943 +0.01(+0.04%)
Dec 13, 2004 16.99 17.00 16.98 16.98 17,069 -0.25(-1.46%)
Dec 10, 2004 17.23 17.25 17.23 17.23 6,768 +0.01(+0.08%)
Dec 09, 2004 17.21 17.22 17.21 17.22 13,684 +0.01(+0.04%)
Dec 08, 2004 17.21 17.26 17.21 17.21 10,447 -0.02(-0.12%)
Dec 07, 2004 17.23 17.24 17.21 17.23 7,651 +0.03(+0.16%)
Dec 06, 2004 17.22 17.23 17.21 17.21 2,648 -0.03(-0.16%)
Dec 03, 2004 17.23 17.23 17.23 17.23 1,618 +0.03(+0.20%)
Dec 02, 2004 17.23 17.23 17.20 17.20 30,018 -0.02(-0.12%)
Dec 01, 2004 17.18 17.22 17.18 17.22 16,186 +0.05(+0.28%)
Nov 30, 2004 17.19 17.19 17.17 17.17 13,684 -0.02(-0.12%)
Nov 29, 2004 17.18 17.19 17.18 17.19 3,825 +0.00(+0.00%)
Nov 26, 2004 17.17 17.19 17.17 17.19 1,471 +0.00(+0.00%)
Nov 24, 2004 17.21 17.22 17.15 17.19 24,279 -0.03(-0.16%)
Nov 23, 2004 17.24 17.33 17.21 17.22 24,868 -0.03(-0.16%)
Nov 22, 2004 17.23 17.26 17.23 17.25 12,654 -0.01(-0.04%)
Nov 19, 2004 17.25 17.25 17.25 17.25 2,501 +0.05(+0.28%)
Nov 18, 2004 17.24 17.25 17.20 17.21 17,216 +0.00(+0.00%)
Nov 17, 2004 17.19 17.23 17.19 17.21 13,243 -0.01(-0.04%)
Nov 16, 2004 17.17 17.21 17.17 17.21 7,651 +0.05(+0.32%)
Nov 15, 2004 17.25 17.25 17.15 17.16 18,540 -0.09(-0.51%)
Nov 12, 2004 17.21 17.25 17.21 17.25 1,177 +0.03(+0.20%)
Nov 11, 2004 17.21 17.21 17.21 17.21 588 +0.00(+0.00%)
Nov 10, 2004 17.21 17.21 17.21 17.21 1,324 +0.01(+0.04%)
Nov 09, 2004 17.22 17.22 17.20 17.21 6,180 -0.04(-0.24%)
Nov 08, 2004 17.23 17.25 17.21 17.25 4,561 +0.04(+0.24%)
Nov 05, 2004 17.21 17.23 17.20 17.21 4,561 +0.01(+0.08%)
Nov 04, 2004 17.20 17.20 17.19 17.19 5,444 +0.03(+0.20%)
Nov 03, 2004 17.19 17.20 17.15 17.16 18,099 -0.07(-0.39%)
Nov 02, 2004 17.22 17.23 17.18 17.23 4,120 +0.03(+0.16%)
Nov 01, 2004 17.20 17.21 17.18 17.20 4,561 -0.01(-0.08%)
Oct 29, 2004 17.18 17.21 17.18 17.21 2,354 +0.03(+0.20%)
Oct 28, 2004 17.18 17.21 17.17 17.18 8,681 +0.02(+0.12%)
Oct 27, 2004 17.17 17.19 17.14 17.16 23,102 -0.03(-0.20%)
Oct 26, 2004 17.17 17.19 17.17 17.19 13,537 +0.02(+0.12%)
Oct 25, 2004 17.17 17.19 17.17 17.17 2,795 +0.01(+0.04%)
Oct 22, 2004 17.17 17.17 17.16 17.17 9,417 +0.00(+0.00%)
Oct 21, 2004 17.16 17.18 17.13 17.17 15,892 +0.01(+0.04%)
Oct 20, 2004 17.15 17.17 17.12 17.16 52,532 -0.01(-0.04%)
Oct 19, 2004 17.19 17.19 17.15 17.17 8,534 +0.00(+0.00%)
Oct 18, 2004 17.15 17.19 17.13 17.17 74,310 -0.01(-0.04%)
Oct 15, 2004 17.19 17.19 17.17 17.17 13,979 -0.02(-0.12%)
Oct 14, 2004 17.15 17.19 17.15 17.19 3,973 +0.01(+0.08%)
Oct 13, 2004 17.12 17.19 17.12 17.18 11,036 +0.04(+0.24%)
Oct 12, 2004 17.14 17.15 17.14 17.14 2,648 -0.01(-0.08%)
Oct 11, 2004 17.10 17.19 17.10 17.15 4,414 +0.05(+0.28%)
Oct 08, 2004 17.09 17.17 17.09 17.11 4,267 +0.02(+0.12%)
Oct 07, 2004 17.08 17.09 17.08 17.08 3,678 +0.01(+0.04%)
Oct 06, 2004 17.08 17.18 17.08 17.08 4,561 -0.05(-0.28%)
Oct 05, 2004 17.08 17.17 17.08 17.13 15,156 +0.04(+0.24%)
Oct 04, 2004 17.11 17.11 17.08 17.08 2,501 +0.01(+0.04%)
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.