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

37.43 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 25.67 25.73 25.66 25.66 1,800 -0.02(-0.08%)
Feb 26, 2004 25.66 25.68 25.66 25.68 1,200 +0.02(+0.08%)
Feb 25, 2004 25.63 25.66 25.63 25.66 800 +0.03(+0.12%)
Feb 24, 2004 25.63 25.63 25.63 25.63 6,900 +0.00(+0.00%)
Feb 23, 2004 25.63 25.69 25.63 25.63 2,400 -0.04(-0.16%)
Feb 20, 2004 25.64 25.67 25.63 25.67 2,100 +0.04(+0.16%)
Feb 19, 2004 25.72 25.72 25.63 25.63 3,300 -0.02(-0.08%)
Feb 18, 2004 25.65 25.66 25.65 25.65 1,000 -0.05(-0.19%)
Feb 17, 2004 25.63 25.70 25.63 25.70 3,500 -0.02(-0.08%)
Feb 13, 2004 25.63 25.80 25.63 25.72 6,800 +0.09(+0.35%)
Feb 12, 2004 25.63 25.69 25.63 25.63 6,900 +0.00(+0.00%)
Feb 11, 2004 25.63 25.70 25.63 25.63 8,800 -0.02(-0.08%)
Feb 10, 2004 25.65 25.74 25.65 25.65 2,200 -0.07(-0.27%)
Feb 09, 2004 25.75 25.75 25.66 25.72 600 -0.01(-0.04%)
Feb 06, 2004 25.63 25.73 25.63 25.73 700 +0.10(+0.39%)
Feb 05, 2004 25.68 25.70 25.63 25.63 6,100 -0.10(-0.39%)
Feb 04, 2004 25.75 25.75 25.63 25.73 4,700 +0.10(+0.39%)
Feb 03, 2004 25.67 25.71 25.63 25.63 4,000 -0.07(-0.27%)
Feb 02, 2004 25.63 25.70 25.62 25.70 13,100 +0.01(+0.04%)
Jan 30, 2004 25.60 25.70 25.60 25.69 4,200 +0.04(+0.16%)
Jan 29, 2004 25.60 25.65 25.60 25.65 1,900 +0.02(+0.08%)
Jan 28, 2004 25.55 25.65 25.55 25.63 2,900 +0.03(+0.12%)
Jan 27, 2004 25.53 25.61 25.52 25.60 15,300 +0.00(+0.00%)
Jan 26, 2004 25.53 25.60 25.53 25.60 5,800 -0.03(-0.12%)
Jan 23, 2004 25.55 25.63 25.53 25.63 7,900 +0.06(+0.23%)
Jan 22, 2004 25.53 25.74 25.53 25.57 7,700 +0.02(+0.08%)
Jan 21, 2004 25.58 25.60 25.55 25.55 24,800 -0.03(-0.12%)
Jan 20, 2004 25.51 25.59 25.51 25.58 25,300 +0.04(+0.16%)
Jan 16, 2004 25.51 25.57 25.51 25.54 5,700 +0.03(+0.12%)
Jan 15, 2004 25.50 25.57 25.50 25.51 3,700 +0.02(+0.08%)
Jan 14, 2004 25.48 25.58 25.48 25.49 10,500 -0.01(-0.04%)
Jan 13, 2004 25.47 25.54 25.47 25.50 15,300 +0.02(+0.08%)
Jan 12, 2004 25.47 25.51 25.47 25.48 4,300 -0.02(-0.08%)
Jan 09, 2004 25.43 25.50 25.43 25.50 4,100 +0.07(+0.28%)
Jan 08, 2004 25.42 25.43 25.42 25.43 6,600 +0.01(+0.04%)
Jan 07, 2004 25.42 25.42 25.42 25.42 3,900 +0.00(+0.00%)
Jan 06, 2004 25.41 25.48 25.36 25.42 4,600 -0.04(-0.16%)
Jan 05, 2004 25.40 25.46 25.35 25.46 6,800 +0.07(+0.28%)
Jan 02, 2004 25.44 25.44 25.39 25.39 5,100 +0.00(+0.00%)
Dec 31, 2003 25.40 25.40 25.39 25.39 2,600 -0.01(-0.04%)
Dec 30, 2003 25.44 25.44 25.40 25.40 2,500 -0.02(-0.08%)
Dec 29, 2003 25.40 25.42 25.39 25.42 900 +0.02(+0.08%)
Dec 26, 2003 25.40 25.40 25.40 25.40 500 -0.01(-0.04%)
Dec 24, 2003 25.40 25.41 25.40 25.41 1,400 +0.02(+0.08%)
Dec 23, 2003 25.37 25.39 25.37 25.39 1,000 +0.03(+0.12%)
Dec 22, 2003 25.33 25.40 25.33 25.36 6,100 -0.04(-0.16%)
Dec 19, 2003 25.33 25.40 25.33 25.40 4,900 +0.07(+0.28%)
Dec 18, 2003 25.35 25.36 25.33 25.33 8,100 +0.04(+0.16%)
Dec 17, 2003 25.40 25.41 25.36 25.29 10,800 -0.14(-0.55%)
Dec 16, 2003 25.41 25.41 25.35 25.43 5,300 +0.04(+0.16%)
Dec 15, 2003 25.40 25.40 25.39 25.39 5,600 +0.00(+0.00%)
Dec 12, 2003 25.36 25.39 25.36 25.39 3,000 +0.05(+0.20%)
Dec 11, 2003 25.30 25.39 25.30 25.34 2,600 -0.41(-1.59%)
Dec 10, 2003 25.75 25.84 25.70 25.75 8,500 -0.07(-0.27%)
Dec 09, 2003 25.82 25.82 25.82 25.82 0 +0.00(+0.00%)
Dec 08, 2003 25.80 25.80 25.80 25.82 2,700 +0.07(+0.27%)
Dec 05, 2003 25.79 25.79 25.79 25.75 2,800 +0.00(+0.00%)
Dec 04, 2003 25.72 25.82 25.67 25.75 7,000 -0.05(-0.19%)
Dec 03, 2003 25.73 25.73 25.73 25.80 9,500 -0.05(-0.19%)
Dec 02, 2003 25.82 25.85 25.80 25.85 18,500 -0.07(-0.27%)
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.