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

35.82 -0.08 (-0.22%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.45 23.47 23.37 23.38 682,965 -0.07(-0.32%)
Apr 27, 2017 23.46 23.47 23.39 23.46 79,250 -0.01(-0.03%)
Apr 26, 2017 23.47 23.53 23.46 23.47 112,019 -0.06(-0.25%)
Apr 25, 2017 23.47 23.55 23.47 23.52 87,724 +0.15(+0.64%)
Apr 24, 2017 23.33 23.38 23.33 23.37 77,639 +0.52(+2.28%)
Apr 21, 2017 22.85 22.88 22.82 22.85 72,277 -0.02(-0.07%)
Apr 20, 2017 22.85 22.92 22.85 22.87 76,968 +0.18(+0.80%)
Apr 19, 2017 22.79 22.83 22.66 22.69 148,682 -0.09(-0.40%)
Apr 18, 2017 22.74 22.78 22.67 22.78 89,269 -0.13(-0.58%)
Apr 17, 2017 22.81 22.91 22.81 22.91 82,697 +0.18(+0.81%)
Apr 13, 2017 22.79 22.82 22.71 22.73 86,594 -0.15(-0.65%)
Apr 12, 2017 22.87 22.90 22.80 22.88 135,166 +0.00(+0.00%)
Apr 11, 2017 22.85 22.88 22.72 22.88 5,584,076 +0.10(+0.44%)
Apr 10, 2017 22.77 22.80 22.72 22.78 133,398 +0.00(+0.00%)
Apr 07, 2017 22.78 22.82 22.75 22.78 160,963 -0.02(-0.11%)
Apr 06, 2017 22.78 22.83 22.77 22.80 697,993 +0.00(+0.02%)
Apr 05, 2017 22.87 22.92 22.77 22.80 132,528 -0.08(-0.35%)
Apr 04, 2017 22.79 22.88 22.77 22.88 53,436 +0.02(+0.07%)
Apr 03, 2017 22.90 22.90 22.74 22.86 82,352 -0.05(-0.22%)
Mar 31, 2017 22.85 22.96 22.85 22.91 91,621 -0.07(-0.29%)
Mar 30, 2017 23.02 23.03 22.97 22.98 79,266 -0.05(-0.22%)
Mar 29, 2017 22.95 23.04 22.93 23.03 88,504 +0.02(+0.07%)
Mar 28, 2017 22.97 23.04 22.95 23.01 82,452 +0.08(+0.36%)
Mar 27, 2017 22.81 22.94 22.80 22.93 74,722 +0.09(+0.37%)
Mar 24, 2017 22.86 22.91 22.80 22.84 89,446 +0.06(+0.26%)
Mar 23, 2017 22.69 22.85 22.69 22.78 137,766 +0.05(+0.24%)
Mar 22, 2017 22.63 22.74 22.61 22.73 82,893 +0.01(+0.04%)
Mar 21, 2017 22.99 23.01 22.70 22.72 113,682 -0.11(-0.47%)
Mar 20, 2017 22.90 22.92 22.80 22.83 194,291 -0.02(-0.07%)
Mar 17, 2017 22.85 22.91 22.81 22.85 86,550 +0.02(+0.11%)
Mar 16, 2017 22.83 22.88 22.78 22.82 74,789 +0.11(+0.47%)
Mar 15, 2017 22.42 22.74 22.42 22.71 81,647 +0.33(+1.48%)
Mar 14, 2017 22.39 22.42 22.35 22.38 111,668 -0.15(-0.66%)
Mar 13, 2017 22.52 22.55 22.51 22.53 183,577 +0.08(+0.37%)
Mar 10, 2017 22.40 22.47 22.38 22.45 117,473 +0.17(+0.74%)
Mar 09, 2017 22.26 22.28 22.21 22.28 257,668 +0.08(+0.37%)
Mar 08, 2017 22.30 22.31 22.18 22.20 141,094 -0.10(-0.44%)
Mar 07, 2017 22.27 22.33 22.27 22.30 80,093 -0.04(-0.18%)
Mar 06, 2017 22.36 22.37 22.29 22.34 161,654 -0.08(-0.37%)
Mar 03, 2017 22.32 22.44 22.30 22.42 102,486 +0.12(+0.52%)
Mar 02, 2017 22.38 22.38 22.31 22.31 138,011 -0.17(-0.74%)
Mar 01, 2017 22.39 22.51 22.39 22.47 273,921 +0.21(+0.96%)
Feb 28, 2017 22.31 22.33 22.22 22.26 291,008 -0.05(-0.22%)
Feb 27, 2017 22.23 22.32 22.21 22.31 841,846 +0.04(+0.19%)
Feb 24, 2017 22.26 22.33 22.23 22.27 296,742 -0.18(-0.81%)
Feb 23, 2017 22.52 22.52 22.42 22.45 127,257 +0.03(+0.15%)
Feb 22, 2017 22.33 22.42 22.33 22.42 152,331 -0.00(-0.02%)
Feb 21, 2017 22.35 22.42 22.34 22.42 118,393 +0.09(+0.41%)
Feb 17, 2017 22.33 22.33 22.33 0 -0.05(-0.24%)
Feb 16, 2017 22.34 22.40 22.34 22.38 199,375 +0.04(+0.19%)
Feb 15, 2017 22.19 22.34 22.19 22.34 328,260 +0.08(+0.37%)
Feb 14, 2017 22.25 22.26 22.15 22.26 182,421 -0.03(-0.15%)
Feb 13, 2017 22.30 22.32 22.26 22.29 1,143,987 +0.07(+0.33%)
Feb 10, 2017 22.18 22.23 22.16 22.22 122,148 +0.07(+0.30%)
Feb 09, 2017 22.08 22.16 22.07 22.15 1,384,014 +0.09(+0.41%)
Feb 08, 2017 21.98 22.08 21.98 22.06 114,925 +0.05(+0.23%)
Feb 07, 2017 21.99 22.03 21.99 22.01 165,686 -0.02(-0.11%)
Feb 06, 2017 21.98 22.05 21.97 22.04 99,775 -0.15(-0.67%)
Feb 03, 2017 22.12 22.21 22.12 22.18 111,622 +0.07(+0.34%)
Feb 02, 2017 22.10 22.13 22.05 22.11 92,142 +0.03(+0.15%)
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.