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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22.25 22.26 22.18 22.19 47,419 +0.09(+0.41%)
Mar 28, 2014 22.08 22.15 22.06 22.10 52,564 +0.18(+0.83%)
Mar 27, 2014 21.93 21.94 21.84 21.92 51,402 +0.12(+0.55%)
Mar 26, 2014 21.99 22.04 21.78 21.80 85,707 -0.03(-0.14%)
Mar 25, 2014 21.78 21.87 21.70 21.83 99,417 +0.20(+0.94%)
Mar 24, 2014 21.66 21.71 21.49 21.62 87,896 +0.05(+0.21%)
Mar 21, 2014 21.70 21.76 21.56 21.58 58,288 -0.05(-0.21%)
Mar 20, 2014 21.52 21.65 21.46 21.62 48,654 -0.04(-0.17%)
Mar 19, 2014 21.87 21.90 21.61 21.66 67,156 -0.30(-1.37%)
Mar 18, 2014 21.86 21.99 21.80 21.96 114,265 +0.19(+0.87%)
Mar 17, 2014 21.76 21.83 21.75 21.78 44,098 +0.22(+1.02%)
Mar 14, 2014 21.47 21.63 21.47 21.56 74,393 -0.03(-0.14%)
Mar 13, 2014 21.91 22.05 21.53 21.59 152,892 -0.35(-1.62%)
Mar 12, 2014 21.87 21.97 21.84 21.94 146,896 -0.11(-0.51%)
Mar 11, 2014 22.21 22.21 22.02 22.06 75,930 -0.14(-0.65%)
Mar 10, 2014 22.16 22.20 22.09 22.20 52,263 -0.12(-0.54%)
Mar 07, 2014 22.46 22.46 22.22 22.32 49,301 -0.11(-0.51%)
Mar 06, 2014 22.43 22.47 22.37 22.43 70,989 +0.27(+1.23%)
Mar 05, 2014 22.16 22.26 22.15 22.16 739,220 -0.09(-0.41%)
Mar 04, 2014 22.21 22.31 22.21 22.25 162,621 +0.43(+1.97%)
Mar 03, 2014 21.97 21.97 21.77 21.82 72,185 -0.45(-2.00%)
Feb 28, 2014 22.29 22.36 22.21 22.27 1,749,420 +0.08(+0.34%)
Feb 27, 2014 22.06 22.19 22.05 22.19 60,795 +0.08(+0.34%)
Feb 26, 2014 22.20 22.20 22.06 22.12 134,068 -0.07(-0.31%)
Feb 25, 2014 22.24 22.29 22.12 22.18 125,212 -0.04(-0.17%)
Feb 24, 2014 22.19 22.30 22.06 22.22 175,481 +0.16(+0.72%)
Feb 21, 2014 22.15 22.15 22.03 22.06 57,031 +0.08(+0.34%)
Feb 20, 2014 21.93 22.02 21.87 21.99 67,744 +0.09(+0.41%)
Feb 19, 2014 21.98 22.11 21.90 21.90 4,674,926 -0.14(-0.65%)
Feb 18, 2014 21.94 22.06 21.94 22.04 28,013 +0.14(+0.65%)
Feb 14, 2014 21.81 21.90 21.90 21.90 47,413 +0.15(+0.69%)
Feb 13, 2014 21.52 21.82 21.52 21.75 62,530 -0.01(-0.03%)
Feb 12, 2014 21.74 21.78 21.69 21.75 292,172 +0.03(+0.14%)
Feb 11, 2014 21.41 21.75 21.41 21.72 1,196,189 +0.36(+1.70%)
Feb 10, 2014 21.38 21.38 21.32 21.36 39,920 -0.07(-0.33%)
Feb 07, 2014 21.30 21.44 21.24 21.43 144,659 +0.26(+1.22%)
Feb 06, 2014 20.95 21.18 20.95 21.17 88,861 +0.47(+2.26%)
Feb 05, 2014 20.65 20.82 20.65 20.70 660,013 -0.06(-0.29%)
Feb 04, 2014 20.73 20.79 20.64 20.76 126,127 +0.18(+0.88%)
Feb 03, 2014 20.98 21.00 20.55 20.58 1,844,722 -0.42(-2.01%)
Jan 31, 2014 20.96 21.13 20.88 21.01 2,197,588 -0.29(-1.38%)
Jan 30, 2014 21.38 21.38 21.21 21.30 136,704 +0.13(+0.61%)
Jan 29, 2014 21.22 21.40 21.15 21.17 1,018,093 -0.26(-1.23%)
Jan 28, 2014 21.29 21.47 21.29 21.44 135,559 +0.17(+0.82%)
Jan 27, 2014 21.38 21.43 21.15 21.26 257,170 -0.16(-0.74%)
Jan 24, 2014 21.74 21.74 21.39 21.42 137,901 -0.55(-2.51%)
Jan 23, 2014 21.99 21.99 21.86 21.97 82,145 -0.11(-0.51%)
Jan 22, 2014 22.12 22.20 22.07 22.09 388,977 -0.03(-0.14%)
Jan 21, 2014 22.22 22.22 22.03 22.12 136,709 +0.09(+0.41%)
Jan 17, 2014 22.16 22.02 22.02 22.02 118,666 -0.10(-0.44%)
Jan 16, 2014 22.12 22.12 21.99 22.12 207,779 -0.16(-0.71%)
Jan 15, 2014 22.03 22.28 22.00 22.28 201,903 +0.25(+1.13%)
Jan 14, 2014 21.99 22.03 21.82 22.03 66,971 +0.15(+0.69%)
Jan 13, 2014 21.99 22.00 21.83 21.88 226,832 -0.14(-0.62%)
Jan 10, 2014 21.93 22.06 21.93 22.02 467,445 +0.14(+0.66%)
Jan 09, 2014 21.93 21.93 21.72 21.87 73,635 +0.05(+0.21%)
Jan 08, 2014 21.87 21.89 21.79 21.83 118,710 -0.05(-0.21%)
Jan 07, 2014 21.90 21.90 21.81 21.87 90,785 +0.09(+0.42%)
Jan 06, 2014 21.82 21.83 21.75 21.78 235,131 +0.00(+0.00%)
Jan 03, 2014 21.79 21.84 21.72 21.78 81,967 +0.02(+0.10%)
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.