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

37.20 USD +0.30 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.00 26.04 25.89 25.90 73,337 -0.04(-0.15%)
Feb 27, 2013 25.53 25.95 25.53 25.94 70,894 +0.33(+1.29%)
Feb 26, 2013 25.63 25.71 25.48 25.61 71,192 -0.38(-1.46%)
Feb 22, 2013 25.80 25.99 25.79 25.99 54,261 +0.29(+1.13%)
Feb 21, 2013 25.66 25.74 25.58 25.70 101,200 -0.29(-1.12%)
Feb 20, 2013 26.36 26.36 25.98 25.99 105,019 -0.23(-0.88%)
Feb 19, 2013 26.11 26.24 26.09 26.22 60,369 +0.27(+1.04%)
Feb 15, 2013 26.08 26.08 25.87 25.95 39,807 -0.06(-0.23%)
Feb 14, 2013 25.98 26.04 25.89 26.01 25,940 -0.12(-0.46%)
Feb 13, 2013 26.20 26.23 26.09 26.13 88,153 +0.04(+0.15%)
Feb 12, 2013 26.00 26.15 26.00 26.09 28,898 +0.10(+0.38%)
Feb 11, 2013 26.03 26.03 25.90 25.99 71,778 +0.00(+0.00%)
Feb 08, 2013 25.97 26.04 25.93 25.99 402,549 +0.10(+0.39%)
Feb 07, 2013 26.07 26.07 25.76 25.89 30,133 -0.21(-0.80%)
Feb 06, 2013 25.92 26.10 25.86 26.10 39,433 +0.15(+0.58%)
Feb 04, 2013 26.13 26.18 25.90 25.95 86,434 -0.42(-1.59%)
Feb 01, 2013 26.40 26.45 26.30 26.37 54,664 +0.17(+0.65%)
Jan 31, 2013 26.25 26.30 26.14 26.20 48,071 -0.07(-0.27%)
Jan 30, 2013 26.31 26.43 26.25 26.27 44,822 +0.00(+0.00%)
Jan 29, 2013 26.15 26.28 26.15 26.27 46,049 +0.18(+0.69%)
Jan 28, 2013 26.14 26.14 26.03 26.09 40,436 -0.12(-0.46%)
Jan 25, 2013 26.17 26.24 26.07 26.21 56,945 +0.17(+0.65%)
Jan 24, 2013 25.99 26.08 25.93 26.04 65,332 +0.11(+0.42%)
Jan 23, 2013 25.94 25.94 25.82 25.93 182,605 -0.06(-0.23%)
Jan 22, 2013 25.94 25.99 25.75 25.99 37,072 +0.01(+0.03%)
Jan 18, 2013 25.97 25.98 25.84 25.98 197,439 +0.00(+0.00%)
Jan 17, 2013 25.99 26.03 25.90 25.98 64,156 +0.18(+0.70%)
Jan 16, 2013 25.74 25.83 25.73 25.80 63,925 -0.11(-0.42%)
Jan 15, 2013 25.87 25.93 25.78 25.91 85,051 -0.05(-0.19%)
Jan 14, 2013 26.05 26.05 25.84 25.96 96,060 -0.01(-0.04%)
Jan 11, 2013 25.96 25.98 25.83 25.97 614,136 +0.07(+0.27%)
Jan 10, 2013 25.76 25.93 25.75 25.90 1,429,429 +0.34(+1.33%)
Jan 09, 2013 25.49 25.60 25.49 25.56 59,132 +0.11(+0.43%)
Jan 08, 2013 25.47 25.51 25.33 25.45 193,849 -0.11(-0.43%)
Jan 07, 2013 25.46 25.57 25.42 25.56 103,989 -0.05(-0.20%)
Jan 04, 2013 25.48 25.67 25.41 25.61 42,455 +0.10(+0.39%)
Jan 03, 2013 25.59 25.67 25.45 25.51 35,490 -0.17(-0.66%)
Jan 02, 2013 25.70 25.70 25.59 25.68 232,592 +0.35(+1.38%)
Dec 31, 2012 25.11 25.36 25.08 25.33 30,618 +0.31(+1.24%)
Dec 28, 2012 25.05 25.09 24.95 25.02 47,587 -0.15(-0.60%)
Dec 27, 2012 25.24 25.25 25.05 25.17 115,017 +0.09(+0.36%)
Dec 26, 2012 25.12 25.32 25.04 25.08 144,184 +0.02(+0.08%)
Dec 24, 2012 25.01 25.18 25.01 25.06 218,019 -0.08(-0.32%)
Dec 21, 2012 25.03 25.16 25.03 25.14 26,727 -0.49(-1.91%)
Dec 20, 2012 25.55 25.63 25.50 25.63 30,373 +0.14(+0.55%)
Dec 19, 2012 25.55 25.60 25.48 25.49 65,980 +0.06(+0.24%)
Dec 18, 2012 25.26 25.43 25.17 25.43 75,716 +0.29(+1.15%)
Dec 17, 2012 25.00 25.14 24.99 25.14 181,286 +0.12(+0.48%)
Dec 14, 2012 24.87 25.10 24.87 25.02 26,799 +0.18(+0.72%)
Dec 13, 2012 24.98 25.01 24.80 24.84 40,127 -0.13(-0.52%)
Dec 12, 2012 24.99 25.14 24.95 24.97 24,331 +0.08(+0.32%)
Dec 11, 2012 24.78 24.99 24.78 24.89 244,607 +0.08(+0.32%)
Dec 10, 2012 24.72 24.81 24.67 24.81 469,897 +0.13(+0.53%)
Dec 07, 2012 24.67 24.72 24.60 24.68 26,111 +0.02(+0.08%)
Dec 06, 2012 24.64 24.68 24.59 24.66 15,090 +0.01(+0.02%)
Dec 05, 2012 24.67 24.77 24.58 24.65 112,405 +0.03(+0.14%)
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.