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

37.44 USD +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 28.33 28.45 28.28 28.44 2,278,200 -0.25(-0.87%)
May 30, 2019 28.60 28.69 28.58 28.69 471,993 +0.12(+0.42%)
May 29, 2019 28.57 28.58 28.43 28.57 826,146 -0.18(-0.63%)
May 28, 2019 29.02 29.07 28.75 28.75 496,474 -0.25(-0.86%)
May 24, 2019 28.98 29.00 28.89 29.00 549,100 +0.31(+1.08%)
May 23, 2019 28.68 28.72 28.58 28.69 696,436 -0.29(-1.00%)
May 22, 2019 28.98 29.04 28.94 28.98 942,631 -0.13(-0.45%)
May 21, 2019 29.04 29.12 28.99 29.11 524,968 +0.18(+0.62%)
May 20, 2019 28.86 28.97 28.81 28.93 584,397 -0.09(-0.31%)
May 17, 2019 29.01 29.14 28.98 29.02 783,200 -0.19(-0.65%)
May 16, 2019 29.09 29.29 29.08 29.21 683,119 +0.18(+0.62%)
May 15, 2019 28.72 29.05 28.70 29.03 683,857 +0.11(+0.38%)
May 14, 2019 28.83 28.98 28.79 28.92 1,254,367 +0.30(+1.05%)
May 13, 2019 28.75 28.80 28.57 28.62 1,862,555 -0.69(-2.35%)
May 10, 2019 29.11 29.32 28.93 29.31 778,500 +0.21(+0.72%)
May 09, 2019 28.94 29.14 28.83 29.10 697,153 -0.21(-0.72%)
May 08, 2019 29.27 29.39 29.21 29.31 1,050,898 +0.04(+0.14%)
May 07, 2019 29.49 29.50 29.16 29.27 765,924 -0.47(-1.58%)
May 06, 2019 29.43 29.77 29.40 29.74 707,670 -0.30(-1.00%)
May 03, 2019 29.89 30.06 29.88 30.04 673,000 +0.27(+0.91%)
May 02, 2019 29.85 29.86 29.69 29.77 1,120,957 -0.07(-0.23%)
May 01, 2019 30.03 30.08 29.80 29.84 1,099,887 -0.16(-0.53%)
Apr 30, 2019 29.95 30.03 29.86 30.00 1,481,590 +0.04(+0.13%)
Apr 29, 2019 29.87 29.98 29.84 29.96 752,195 +0.11(+0.37%)
Apr 26, 2019 29.77 29.85 29.73 29.85 792,300 +0.13(+0.44%)
Apr 25, 2019 29.67 29.74 29.64 29.72 749,064 -0.04(-0.13%)
Apr 24, 2019 29.84 29.84 29.70 29.76 902,442 -0.25(-0.83%)
Apr 23, 2019 29.91 30.01 29.88 30.01 551,550 +0.05(+0.17%)
Apr 22, 2019 29.91 29.97 29.81 29.96 992,501 -0.04(-0.13%)
Apr 18, 2019 30.00 30.02 29.92 30.00 602,100 -0.04(-0.13%)
Apr 17, 2019 30.12 30.12 30.00 30.04 682,238 +0.05(+0.17%)
Apr 16, 2019 30.03 30.05 29.97 29.99 803,292 +0.05(+0.17%)
Apr 15, 2019 29.97 29.97 29.89 29.94 606,776 +0.00(+0.00%)
Apr 12, 2019 29.90 29.94 29.86 29.94 582,100 +0.23(+0.77%)
Apr 11, 2019 29.74 29.76 29.65 29.71 721,796 -0.06(-0.20%)
Apr 10, 2019 29.71 29.78 29.67 29.77 707,346 +0.10(+0.34%)
Apr 09, 2019 29.75 29.75 29.63 29.67 1,355,139 -0.16(-0.54%)
Apr 08, 2019 29.81 29.83 29.73 29.83 869,723 +0.05(+0.17%)
Apr 05, 2019 29.74 29.83 29.73 29.78 3,024,200 +0.03(+0.10%)
Apr 04, 2019 29.75 29.80 29.65 29.75 8,042,893 -0.11(-0.37%)
Apr 03, 2019 29.82 29.93 29.78 29.86 675,255 +0.24(+0.81%)
Apr 02, 2019 29.59 29.64 29.49 29.62 657,514 +0.01(+0.03%)
Apr 01, 2019 29.49 29.62 29.44 29.61 851,996 +0.40(+1.37%)
Mar 29, 2019 29.24 29.25 29.10 29.21 697,600 +0.09(+0.31%)
Mar 28, 2019 29.13 29.17 29.01 29.12 2,731,357 -0.03(-0.10%)
Mar 27, 2019 29.22 29.27 29.00 29.15 841,809 -0.06(-0.21%)
Mar 26, 2019 29.26 29.29 29.14 29.21 770,342 +0.15(+0.52%)
Mar 25, 2019 29.00 29.09 28.92 29.06 792,971 +0.03(+0.10%)
Mar 22, 2019 29.28 29.30 29.00 29.03 669,100 -0.57(-1.93%)
Mar 21, 2019 29.40 29.60 29.39 29.60 2,032,364 +0.03(+0.10%)
Mar 20, 2019 29.48 29.70 29.36 29.57 863,715 +0.00(+0.00%)
Mar 19, 2019 29.66 29.70 29.50 29.57 1,003,330 +0.06(+0.20%)
Mar 18, 2019 29.44 29.51 29.39 29.51 1,334,437 +0.12(+0.41%)
Mar 15, 2019 29.27 29.40 29.27 29.39 730,400 +0.28(+0.96%)
Mar 14, 2019 29.11 29.17 29.06 29.11 718,136 -0.04(-0.14%)
Mar 13, 2019 29.04 29.17 29.01 29.15 585,114 +0.22(+0.76%)
Mar 12, 2019 28.94 28.96 28.89 28.93 2,404,497 +0.02(+0.07%)
Mar 11, 2019 28.69 28.92 28.69 28.91 2,981,761 +0.26(+0.91%)
Mar 08, 2019 28.51 28.66 28.49 28.65 677,300 -0.03(-0.10%)
Mar 07, 2019 28.94 28.94 28.66 28.68 863,664 -0.36(-1.24%)
Mar 06, 2019 29.16 29.17 29.02 29.04 864,655 -0.11(-0.38%)
Mar 05, 2019 29.09 29.20 29.06 29.15 789,388 +0.05(+0.17%)
Mar 04, 2019 29.24 29.24 28.99 29.10 4,625,217 -0.11(-0.38%)
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.