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

35.86 -0.04 (-0.11%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.70 13.73 13.53 13.73 17,687 +0.20(+1.51%)
May 28, 2009 13.33 13.53 13.28 13.53 24,771 +0.24(+1.79%)
May 27, 2009 13.48 13.52 13.29 13.29 15,675 -0.28(-2.05%)
May 26, 2009 13.18 13.58 13.17 13.57 33,639 +0.25(+1.89%)
May 22, 2009 13.37 13.44 13.32 13.32 28,497 +0.10(+0.77%)
May 21, 2009 13.16 13.22 13.07 13.22 47,527 -0.04(-0.31%)
May 20, 2009 13.39 13.51 13.26 13.26 15,842 +0.05(+0.36%)
May 19, 2009 13.11 13.35 13.09 13.21 138,758 +0.08(+0.62%)
May 18, 2009 12.76 13.14 12.76 13.13 35,092 +0.45(+3.54%)
May 15, 2009 12.71 12.88 12.63 12.68 33,158 -0.09(-0.69%)
May 14, 2009 12.59 12.82 12.59 12.77 38,242 +0.16(+1.24%)
May 13, 2009 12.85 12.85 12.56 12.61 38,960 -0.51(-3.88%)
May 12, 2009 13.20 13.20 12.93 13.12 33,832 +0.11(+0.84%)
May 11, 2009 13.06 13.11 12.98 13.01 11,002 -0.38(-2.84%)
May 08, 2009 13.12 13.39 13.03 13.39 297,552 +0.58(+4.56%)
May 07, 2009 13.05 13.14 12.73 12.81 40,991 -0.18(-1.41%)
May 06, 2009 12.86 13.01 12.80 12.99 133,116 +0.25(+1.97%)
May 05, 2009 12.82 12.82 12.63 12.74 26,228 -0.10(-0.74%)
May 04, 2009 12.74 12.84 12.74 12.84 43,672 +0.57(+4.65%)
May 01, 2009 12.16 12.36 12.16 12.27 28,411 +0.14(+1.12%)
Apr 30, 2009 12.38 12.38 12.09 12.13 234,877 +0.04(+0.34%)
Apr 29, 2009 11.92 12.18 11.92 12.09 34,699 +0.33(+2.77%)
Apr 28, 2009 11.68 11.79 11.68 11.76 31,578 -0.07(-0.57%)
Apr 27, 2009 11.78 11.92 11.71 11.83 7,994 -0.13(-1.08%)
Apr 24, 2009 11.42 12.06 11.42 11.96 19,910 +0.16(+1.32%)
Apr 23, 2009 11.64 11.80 11.59 11.80 31,581 +0.35(+3.03%)
Apr 22, 2009 11.31 11.66 11.31 11.46 45,632 -0.14(-1.23%)
Apr 21, 2009 11.28 11.61 11.28 11.60 22,781 +0.25(+2.22%)
Apr 20, 2009 11.72 11.72 11.29 11.35 68,869 -0.52(-4.35%)
Apr 17, 2009 11.96 11.96 11.77 11.87 61,651 -0.02(-0.17%)
Apr 16, 2009 11.78 11.92 11.77 11.89 96,773 +0.05(+0.40%)
Apr 15, 2009 11.73 11.84 11.57 11.84 15,765 +0.19(+1.63%)
Apr 14, 2009 11.74 11.75 11.62 11.65 16,808 -0.16(-1.32%)
Apr 13, 2009 11.61 11.87 11.55 11.80 52,450 +0.18(+1.58%)
Apr 09, 2009 11.63 11.63 11.46 11.62 39,234 +0.38(+3.39%)
Apr 08, 2009 11.26 11.36 11.08 11.24 25,003 -0.03(-0.24%)
Apr 07, 2009 11.21 11.37 11.15 11.27 86,995 -0.23(-2.01%)
Apr 06, 2009 11.41 12.03 11.32 11.50 242,585 -0.06(-0.53%)
Apr 03, 2009 11.52 11.61 11.44 11.56 7,851 -0.01(-0.12%)
Apr 02, 2009 11.47 11.70 11.42 11.57 44,680 +0.66(+6.04%)
Apr 01, 2009 10.76 11.11 10.76 10.91 13,659 +0.15(+1.39%)
Mar 31, 2009 10.68 10.93 10.68 10.76 10,967 +0.31(+2.98%)
Mar 30, 2009 10.83 10.83 10.45 10.45 7,784 -0.89(-7.84%)
Mar 26, 2009 11.20 11.40 11.17 11.34 14,495 +0.29(+2.58%)
Mar 25, 2009 11.11 11.23 10.89 11.06 56,889 +0.18(+1.69%)
Mar 24, 2009 11.04 11.13 10.87 10.87 41,973 -0.39(-3.44%)
Mar 23, 2009 11.06 11.26 11.02 11.26 62,728 +0.71(+6.70%)
Mar 20, 2009 10.36 10.72 10.36 10.55 32,034 -0.07(-0.64%)
Mar 19, 2009 10.93 10.93 10.62 10.62 62,900 -0.07(-0.70%)
Mar 18, 2009 10.40 10.83 10.13 10.70 22,884 +0.35(+3.42%)
Mar 17, 2009 10.25 10.44 10.25 10.34 59,664 +0.15(+1.47%)
Mar 16, 2009 10.31 10.41 10.15 10.19 224,805 +0.07(+0.67%)
Mar 13, 2009 10.26 10.26 9.930 10.13 0 +0.14(+1.42%)
Mar 12, 2009 9.684 9.984 9.643 9.984 9,276 +0.17(+1.75%)
Mar 11, 2009 9.827 9.908 9.684 9.813 66,061 +0.01(+0.14%)
Mar 10, 2009 9.371 9.820 9.371 9.800 38,080 +0.62(+6.74%)
Mar 09, 2009 9.011 9.242 9.011 9.181 64,968 -0.19(-2.03%)
Mar 06, 2009 9.541 9.596 9.154 9.371 0 +0.03(+0.35%)
Mar 05, 2009 9.555 9.566 9.274 9.339 27,475 -0.38(-3.90%)
Mar 04, 2009 9.433 9.832 9.433 9.718 41,240 +0.37(+4.00%)
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.