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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.05 21.11 20.60 21.01 6,251 -0.10(-0.48%)
Dec 28, 2007 21.11 21.11 21.11 21.11 4,688 +0.14(+0.67%)
Dec 27, 2007 20.95 20.98 20.95 20.98 2,813 +0.12(+0.56%)
Dec 26, 2007 20.86 20.86 20.86 20.86 312 -0.06(-0.31%)
Dec 24, 2007 21.04 21.04 20.86 20.92 5,313 +0.04(+0.21%)
Dec 21, 2007 20.60 20.88 20.60 20.88 8,752 -0.10(-0.49%)
Dec 20, 2007 20.86 21.05 20.76 20.98 5,313 +0.32(+1.55%)
Dec 19, 2007 20.90 20.90 20.64 20.66 2,031 -0.17(-0.80%)
Dec 18, 2007 20.80 20.89 20.64 20.83 4,376 +0.06(+0.31%)
Dec 17, 2007 20.80 20.89 20.76 20.76 2,031 -0.42(-1.96%)
Dec 14, 2007 21.43 21.43 20.95 21.18 15,472 -0.32(-1.49%)
Dec 13, 2007 21.49 21.60 21.47 21.50 4,376 -0.46(-2.10%)
Dec 12, 2007 22.33 22.33 21.96 21.96 6,564 +0.20(+0.94%)
Dec 11, 2007 22.23 22.23 21.75 21.75 1,250 -0.45(-2.02%)
Dec 10, 2007 21.89 22.20 21.89 22.20 5,626 +0.10(+0.43%)
Dec 07, 2007 22.16 22.16 22.07 22.11 2,813 -0.03(-0.14%)
Dec 06, 2007 21.75 22.14 21.75 22.14 4,063 +0.22(+0.99%)
Dec 05, 2007 21.88 21.92 21.84 21.92 4,688 +0.33(+1.51%)
Dec 04, 2007 21.59 21.59 21.59 21.59 156 -0.22(-1.03%)
Dec 03, 2007 21.82 21.85 21.82 21.82 6,095 +0.06(+0.29%)
Nov 30, 2007 22.16 22.17 21.75 21.75 3,750 -0.01(-0.03%)
Nov 29, 2007 21.67 21.76 21.67 21.76 781 -0.09(-0.41%)
Nov 28, 2007 21.59 21.87 21.50 21.85 7,658 +0.49(+2.31%)
Nov 27, 2007 21.27 21.36 21.15 21.36 3,750 +0.28(+1.31%)
Nov 26, 2007 21.47 21.47 21.08 21.08 1,719 -0.26(-1.20%)
Nov 23, 2007 21.27 21.34 21.27 21.34 2,031 +0.32(+1.52%)
Nov 21, 2007 20.95 21.02 20.79 21.02 3,282 -0.30(-1.41%)
Nov 20, 2007 21.38 21.38 21.32 21.32 2,188 +0.27(+1.28%)
Nov 19, 2007 21.21 21.21 21.05 21.05 781 -0.45(-2.08%)
Nov 16, 2007 21.08 21.50 21.08 21.50 1,758 +0.15(+0.72%)
Nov 15, 2007 21.68 21.68 21.35 21.35 5,782 -0.56(-2.55%)
Nov 14, 2007 21.89 21.95 21.89 21.90 1,406 +0.22(+1.01%)
Nov 13, 2007 21.77 21.77 21.62 21.68 7,814 +0.36(+1.71%)
Nov 12, 2007 22.41 22.41 21.32 21.32 3,961 -0.43(-1.99%)
Nov 09, 2007 21.88 21.98 21.75 21.75 4,376 -0.31(-1.42%)
Nov 08, 2007 22.20 22.20 21.91 22.07 7,814 -0.01(-0.03%)
Nov 07, 2007 22.46 22.47 22.07 22.07 4,844 -0.44(-1.93%)
Nov 06, 2007 22.39 22.51 22.39 22.51 1,875 +0.35(+1.59%)
Nov 05, 2007 22.17 22.17 22.11 22.16 7,032 -0.36(-1.62%)
Nov 02, 2007 22.57 22.57 22.36 22.52 12,815 +0.13(+0.57%)
Nov 01, 2007 22.52 22.54 22.39 22.39 17,504 -0.45(-1.96%)
Oct 31, 2007 22.63 22.84 22.57 22.84 6,876 +0.32(+1.42%)
Oct 30, 2007 22.55 22.55 22.52 22.52 3,750 -0.01(-0.06%)
Oct 29, 2007 22.55 22.57 22.42 22.54 937 +0.06(+0.26%)
Oct 26, 2007 22.36 22.48 22.36 22.48 1,250 +0.45(+2.03%)
Oct 25, 2007 22.08 22.08 22.03 22.03 3,594 +0.24(+1.12%)
Oct 24, 2007 21.77 21.82 21.77 21.79 2,969 -0.21(-0.97%)
Oct 23, 2007 21.96 22.09 21.93 22.00 17,504 +0.45(+2.09%)
Oct 22, 2007 21.40 21.55 21.40 21.55 312 +0.11(+0.54%)
Oct 19, 2007 21.97 22.03 20.78 21.43 19,848 -0.83(-3.74%)
Oct 18, 2007 21.99 22.27 21.99 22.27 1,094 +0.27(+1.22%)
Oct 17, 2007 22.20 22.20 22.00 22.00 312 +0.22(+1.02%)
Oct 16, 2007 21.89 22.01 21.67 21.78 2,656 -0.38(-1.70%)
Oct 15, 2007 22.15 22.15 22.15 22.15 312 -0.27(-1.18%)
Oct 12, 2007 22.33 22.45 22.33 22.42 1,562 +0.18(+0.82%)
Oct 11, 2007 22.71 22.71 22.23 22.23 4,063 -0.08(-0.34%)
Oct 10, 2007 22.20 22.31 22.20 22.31 1,094 +0.15(+0.69%)
Oct 09, 2007 22.22 22.23 22.16 22.16 2,031 +0.10(+0.44%)
Oct 08, 2007 22.11 22.11 22.05 22.06 1,094 -0.17(-0.75%)
Oct 05, 2007 22.26 22.27 22.20 22.23 9,533 +0.15(+0.70%)
Oct 04, 2007 22.00 22.07 21.99 22.07 5,313 +0.34(+1.56%)
Oct 03, 2007 22.04 22.39 17.45 21.74 5,626 -0.28(-1.28%)
Oct 02, 2007 22.22 22.22 21.99 22.02 3,594 +0.18(+0.82%)
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.