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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.42 15.47 15.25 15.42 18,168 -0.05(-0.32%)
Jul 29, 2010 15.55 15.67 15.33 15.47 60,392 +0.08(+0.49%)
Jul 28, 2010 15.44 15.46 15.36 15.40 48,963 -0.08(-0.53%)
Jul 27, 2010 15.55 15.55 15.39 15.48 3,256 +0.05(+0.31%)
Jul 26, 2010 15.35 15.43 15.28 15.43 7,382 +0.10(+0.66%)
Jul 23, 2010 15.17 15.33 15.17 15.33 9,638 +0.14(+0.94%)
Jul 22, 2010 15.10 15.19 15.10 15.19 3,909 +0.48(+3.27%)
Jul 21, 2010 14.89 14.89 14.71 14.71 6,383 -0.21(-1.41%)
Jul 20, 2010 14.76 14.93 14.75 14.92 45,531 +0.13(+0.87%)
Jul 19, 2010 14.80 14.86 14.70 14.79 19,870 +0.05(+0.32%)
Jul 16, 2010 14.74 14.90 14.74 14.74 24,531 -0.43(-2.85%)
Jul 15, 2010 15.17 15.17 15.02 15.17 143,008 +0.01(+0.09%)
Jul 14, 2010 15.19 15.19 15.09 15.16 18,906 +0.02(+0.13%)
Jul 13, 2010 15.07 15.17 15.05 15.14 10,875 +0.24(+1.64%)
Jul 12, 2010 14.86 14.90 14.85 14.90 7,071 -0.03(-0.18%)
Jul 09, 2010 14.92 14.92 14.79 14.92 18,162 +0.05(+0.32%)
Jul 08, 2010 14.82 14.88 14.72 14.88 19,610 +0.09(+0.64%)
Jul 07, 2010 14.60 14.78 14.60 14.78 17,075 +0.47(+3.31%)
Jul 06, 2010 14.50 14.54 14.26 14.31 19,554 +0.18(+1.25%)
Jul 02, 2010 14.13 14.19 14.01 14.13 75,995 +0.00(+0.00%)
Jul 01, 2010 14.04 14.13 13.92 14.13 56,536 +0.20(+1.46%)
Jun 30, 2010 14.05 14.19 13.93 13.93 71,650 -0.07(-0.53%)
Jun 29, 2010 14.33 14.33 14.00 14.00 102,954 -0.67(-4.54%)
Jun 25, 2010 14.67 14.75 14.56 14.67 26,971 +0.03(+0.20%)
Jun 24, 2010 14.77 14.79 14.62 14.64 57,614 -0.26(-1.73%)
Jun 23, 2010 14.79 14.95 14.77 14.90 22,018 +0.09(+0.64%)
Jun 22, 2010 15.04 15.05 14.76 14.80 11,097 -0.14(-0.91%)
Jun 21, 2010 15.22 15.22 14.94 14.94 16,889 -0.04(-0.27%)
Jun 18, 2010 14.98 15.01 14.91 14.98 7,554 +0.02(+0.14%)
Jun 17, 2010 14.88 14.96 14.87 14.96 40,270 +0.07(+0.45%)
Jun 16, 2010 14.82 14.96 14.82 14.89 15,379 -0.09(-0.58%)
Jun 15, 2010 14.74 14.98 14.74 14.98 93,114 +0.43(+2.97%)
Jun 14, 2010 14.65 14.70 14.52 14.54 43,614 +0.11(+0.75%)
Jun 11, 2010 14.17 14.44 14.15 14.44 28,630 +0.07(+0.46%)
Jun 10, 2010 14.28 14.37 14.20 14.37 35,966 +0.49(+3.56%)
Jun 09, 2010 14.02 14.09 13.88 13.88 14,361 +0.09(+0.62%)
Jun 08, 2010 13.69 13.82 13.65 13.79 19,589 +0.08(+0.59%)
Jun 07, 2010 13.98 13.98 13.71 13.71 11,996 -0.12(-0.87%)
Jun 04, 2010 13.83 14.12 13.83 13.83 50,701 -0.62(-4.30%)
Jun 03, 2010 14.54 14.54 14.30 14.45 35,851 +0.03(+0.23%)
Jun 02, 2010 14.10 14.42 14.04 14.42 189,515 +0.39(+2.76%)
Jun 01, 2010 14.04 14.33 14.03 14.03 36,045 -0.15(-1.08%)
May 28, 2010 14.18 14.46 14.15 14.18 97,685 -0.29(-2.03%)
May 27, 2010 14.18 14.48 14.16 14.48 26,724 +0.70(+5.09%)
May 26, 2010 14.01 14.02 13.77 13.77 22,497 -0.09(-0.65%)
May 25, 2010 13.59 13.86 13.49 13.86 82,891 -0.21(-1.50%)
May 24, 2010 14.08 14.18 14.08 14.08 17,031 -0.19(-1.31%)
May 21, 2010 13.82 14.26 13.82 14.26 54,272 +0.38(+2.74%)
May 20, 2010 13.87 14.13 13.81 13.88 34,735 -0.56(-3.88%)
May 19, 2010 14.35 14.54 14.31 14.44 73,926 -0.10(-0.69%)
May 18, 2010 14.96 14.96 14.52 14.54 21,509 -0.29(-1.94%)
May 17, 2010 14.76 14.83 14.48 14.83 26,248 -0.01(-0.05%)
May 14, 2010 14.84 14.97 14.69 14.84 47,231 -0.37(-2.42%)
May 13, 2010 15.36 15.39 15.20 15.20 12,481 -0.22(-1.43%)
May 12, 2010 15.36 15.44 15.32 15.42 33,227 +0.22(+1.45%)
May 11, 2010 15.34 15.40 15.20 15.20 40,242 -0.18(-1.17%)
May 10, 2010 15.39 15.41 15.26 15.38 48,645 +0.95(+6.56%)
May 07, 2010 14.26 14.80 14.26 14.44 56,804 +0.60(+4.35%)
May 06, 2010 15.11 15.11 13.52 13.83 59,166 -1.30(-8.60%)
May 05, 2010 15.20 15.30 15.14 15.14 33,767 -0.34(-2.20%)
May 04, 2010 15.65 15.72 15.40 15.48 28,922 -0.65(-4.02%)
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.