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

31.97 +0.52 (+1.65%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 29.52 29.61 29.41 29.49 1,320,908 +0.10(+0.34%)
Feb 27, 2014 29.21 29.39 29.20 29.39 45,904 +0.10(+0.34%)
Feb 26, 2014 29.40 29.40 29.21 29.29 101,229 -0.09(-0.31%)
Feb 25, 2014 29.45 29.52 29.29 29.38 94,542 -0.05(-0.17%)
Feb 24, 2014 29.39 29.54 29.22 29.43 132,498 +0.21(+0.72%)
Feb 21, 2014 29.33 29.33 29.18 29.22 43,062 +0.10(+0.34%)
Feb 20, 2014 29.04 29.17 28.97 29.12 51,151 +0.12(+0.41%)
Feb 19, 2014 29.11 29.28 29.00 29.00 3,529,824 -0.19(-0.65%)
Feb 18, 2014 29.06 29.22 29.06 29.19 21,152 +0.19(+0.66%)
Feb 14, 2014 28.89 29.00 29.00 29.00 35,800 +0.20(+0.69%)
Feb 13, 2014 28.50 28.89 28.50 28.80 47,214 -0.01(-0.03%)
Feb 12, 2014 28.79 28.84 28.73 28.81 220,606 +0.04(+0.14%)
Feb 11, 2014 28.35 28.81 28.35 28.77 903,188 +0.48(+1.70%)
Feb 10, 2014 28.31 28.32 28.23 28.29 30,142 -0.09(-0.33%)
Feb 07, 2014 28.21 28.40 28.13 28.38 109,226 +0.34(+1.22%)
Feb 06, 2014 27.74 28.05 27.74 28.04 67,095 +0.62(+2.26%)
Feb 05, 2014 27.35 27.57 27.35 27.42 498,346 -0.08(-0.29%)
Feb 04, 2014 27.46 27.54 27.34 27.50 95,233 +0.24(+0.88%)
Feb 03, 2014 27.78 27.81 27.21 27.26 1,392,866 -0.56(-2.01%)
Jan 31, 2014 27.76 27.98 27.65 27.82 1,659,299 -0.39(-1.38%)
Jan 30, 2014 28.31 28.31 28.09 28.21 103,219 +0.17(+0.61%)
Jan 29, 2014 28.10 28.34 28.01 28.04 768,716 -0.35(-1.23%)
Jan 28, 2014 28.19 28.44 28.19 28.39 102,355 +0.23(+0.82%)
Jan 27, 2014 28.31 28.38 28.01 28.16 194,178 -0.21(-0.74%)
Jan 24, 2014 28.79 28.79 28.33 28.37 104,123 -0.73(-2.51%)
Jan 23, 2014 29.12 29.12 28.95 29.10 62,024 -0.15(-0.51%)
Jan 22, 2014 29.30 29.40 29.23 29.25 293,699 -0.04(-0.14%)
Jan 21, 2014 29.43 29.43 29.18 29.29 103,223 +0.12(+0.41%)
Jan 17, 2014 29.35 29.17 29.17 29.17 89,600 -0.13(-0.44%)
Jan 16, 2014 29.29 29.30 29.13 29.30 156,885 -0.21(-0.71%)
Jan 15, 2014 29.18 29.51 29.14 29.51 152,448 +0.33(+1.13%)
Jan 14, 2014 29.12 29.18 28.90 29.18 50,567 +0.20(+0.69%)
Jan 13, 2014 29.13 29.14 28.91 28.98 171,271 -0.18(-0.62%)
Jan 10, 2014 29.04 29.22 29.04 29.16 352,947 +0.19(+0.66%)
Jan 09, 2014 29.05 29.05 28.77 28.97 55,599 +0.06(+0.21%)
Jan 08, 2014 28.96 28.99 28.86 28.91 89,633 -0.06(-0.21%)
Jan 07, 2014 29.01 29.01 28.89 28.97 68,548 +0.12(+0.42%)
Jan 06, 2014 28.90 28.91 28.80 28.85 177,537 +0.00(+0.00%)
Jan 03, 2014 28.86 28.92 28.77 28.85 61,890 +0.03(+0.10%)
Jan 02, 2014 29.08 29.15 28.71 28.82 256,509 -0.52(-1.77%)
Dec 31, 2013 29.37 29.34 29.34 29.34 86,800 +0.11(+0.38%)
Dec 30, 2013 29.21 29.25 29.16 29.23 44,898 +0.12(+0.41%)
Dec 27, 2013 29.20 29.29 29.07 29.11 127,216 +0.12(+0.41%)
Dec 26, 2013 29.03 29.03 28.91 28.99 156,754 +0.17(+0.59%)
Dec 24, 2013 28.79 28.86 28.73 28.82 74,563 +0.07(+0.24%)
Dec 23, 2013 28.61 28.86 28.56 28.75 92,288 +0.27(+0.95%)
Dec 20, 2013 28.48 28.52 28.44 28.48 79,776 -0.16(-0.56%)
Dec 19, 2013 28.59 28.65 28.48 28.64 60,063 +0.02(+0.07%)
Dec 18, 2013 28.48 28.66 28.27 28.62 140,833 +0.41(+1.45%)
Dec 17, 2013 28.21 28.26 28.13 28.21 75,746 -0.08(-0.28%)
Dec 16, 2013 28.38 28.38 28.28 28.29 149,336 +0.17(+0.60%)
Dec 13, 2013 28.10 28.15 28.02 28.12 127,372 -0.01(-0.04%)
Dec 12, 2013 28.28 28.28 28.06 28.13 78,118 -0.22(-0.78%)
Dec 11, 2013 28.72 28.72 28.31 28.35 99,997 -0.26(-0.91%)
Dec 10, 2013 28.66 28.66 28.54 28.61 97,706 -0.01(-0.04%)
Dec 09, 2013 28.70 28.70 28.60 28.62 36,959 -0.05(-0.17%)
Dec 06, 2013 28.67 28.68 28.55 28.67 37,284 +0.32(+1.13%)
Dec 05, 2013 28.41 28.45 28.29 28.35 78,425 -0.08(-0.28%)
Dec 04, 2013 28.36 28.49 28.14 28.43 44,783 -0.18(-0.63%)
Dec 03, 2013 28.61 28.71 28.54 28.61 51,589 -0.23(-0.80%)
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.