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

32.60 +0.40 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 32.27 32.27 32.27 32.27 200 +0.27(+0.84%)
Aug 30, 2007 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Aug 29, 2007 31.65 32.00 31.63 32.00 1,100 +0.80(+2.56%)
Aug 28, 2007 31.80 31.80 31.20 31.20 1,200 -0.85(-2.65%)
Aug 27, 2007 32.09 32.10 32.00 32.05 600 +0.10(+0.31%)
Aug 24, 2007 31.80 32.35 31.80 31.95 10,700 +0.23(+0.73%)
Aug 23, 2007 31.80 31.80 31.72 31.72 900 +0.22(+0.70%)
Aug 22, 2007 31.50 31.50 31.50 31.50 300 +0.71(+2.31%)
Aug 21, 2007 30.74 30.90 30.73 30.79 7,100 +0.44(+1.45%)
Aug 20, 2007 30.51 30.51 30.25 30.35 78,300 -0.05(-0.16%)
Aug 17, 2007 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Aug 16, 2007 30.40 30.91 29.80 30.40 2,800 -0.76(-2.44%)
Aug 15, 2007 30.99 31.20 30.99 31.16 700 -0.44(-1.39%)
Aug 14, 2007 31.70 31.70 31.60 31.60 500 -0.40(-1.25%)
Aug 13, 2007 32.00 32.15 32.00 32.00 400 +0.47(+1.49%)
Aug 10, 2007 31.45 31.53 31.45 31.53 600 -0.73(-2.26%)
Aug 09, 2007 32.25 32.50 32.25 32.26 1,700 -0.16(-0.49%)
Aug 08, 2007 32.42 32.42 32.42 32.42 0 +0.00(+0.00%)
Aug 07, 2007 32.42 32.42 32.42 32.42 200 +0.02(+0.06%)
Aug 06, 2007 32.45 32.45 32.40 32.40 1,600 -0.10(-0.31%)
Aug 03, 2007 32.50 32.50 32.50 32.50 0 +0.00(+0.00%)
Aug 02, 2007 32.50 32.50 32.50 32.50 0 +0.00(+0.00%)
Aug 01, 2007 32.40 32.50 32.23 32.50 6,200 -0.09(-0.28%)
Jul 31, 2007 32.90 32.90 32.59 32.59 2,500 +0.14(+0.43%)
Jul 30, 2007 32.43 32.45 32.43 32.45 1,200 +0.02(+0.06%)
Jul 27, 2007 32.55 32.55 32.43 32.43 3,400 -0.37(-1.13%)
Jul 26, 2007 32.99 32.99 32.80 32.80 2,600 -0.65(-1.94%)
Jul 25, 2007 33.72 33.72 33.41 33.45 1,300 -0.45(-1.33%)
Jul 24, 2007 33.99 34.00 33.90 33.90 5,200 -0.65(-1.88%)
Jul 23, 2007 34.55 34.55 34.55 34.55 200 +0.05(+0.14%)
Jul 20, 2007 34.60 34.60 34.47 34.50 700 -0.08(-0.23%)
Jul 19, 2007 34.58 34.58 34.58 34.58 100 +0.53(+1.56%)
Jul 18, 2007 34.22 34.22 33.97 34.05 800 -0.53(-1.53%)
Jul 17, 2007 34.50 34.58 34.50 34.58 500 -0.22(-0.63%)
Jul 16, 2007 34.75 34.80 34.75 34.80 300 +0.13(+0.37%)
Jul 13, 2007 34.75 34.77 34.67 34.67 2,500 +0.44(+1.29%)
Jul 12, 2007 34.23 34.23 34.23 34.23 200 +0.37(+1.09%)
Jul 11, 2007 34.02 34.02 33.86 33.86 1,000 -0.12(-0.35%)
Jul 10, 2007 34.10 34.13 33.98 33.98 500 -0.27(-0.79%)
Jul 09, 2007 34.20 34.25 34.17 34.25 2,600 +0.12(+0.34%)
Jul 06, 2007 33.95 34.13 33.95 34.13 2,000 +0.23(+0.69%)
Jul 05, 2007 33.95 33.95 33.86 33.90 900 +0.00(+0.00%)
Jul 03, 2007 33.90 33.90 33.90 33.90 500 +0.15(+0.44%)
Jul 02, 2007 33.46 33.75 33.46 33.75 1,400 +0.95(+2.90%)
Jun 29, 2007 33.40 33.40 32.80 32.80 1,300 -0.35(-1.06%)
Jun 28, 2007 33.15 33.15 33.15 33.15 100 +0.00(+0.00%)
Jun 27, 2007 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
Jun 26, 2007 33.17 33.17 33.15 33.15 400 +0.05(+0.15%)
Jun 25, 2007 33.10 33.10 33.10 33.10 1,100 -0.08(-0.24%)
Jun 22, 2007 33.18 33.18 33.18 33.18 200 -0.22(-0.66%)
Jun 21, 2007 32.39 33.40 32.39 33.40 1,500 -0.05(-0.15%)
Jun 20, 2007 33.61 33.61 33.31 33.45 1,100 -0.15(-0.45%)
Jun 19, 2007 33.60 33.60 33.60 33.60 0 +0.00(+0.00%)
Jun 18, 2007 33.60 33.60 33.60 33.60 200 +0.55(+1.66%)
Jun 15, 2007 33.05 33.05 33.05 33.05 0 +0.00(+0.00%)
Jun 14, 2007 32.90 33.05 32.90 33.05 200 +0.53(+1.65%)
Jun 13, 2007 32.52 32.52 32.52 32.52 0 +0.00(+0.00%)
Jun 12, 2007 32.60 32.60 32.52 32.52 200 -0.34(-1.02%)
Jun 11, 2007 32.84 32.95 32.75 32.85 1,500 +0.45(+1.39%)
Jun 08, 2007 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Jun 07, 2007 32.78 32.80 32.40 32.40 500 -0.40(-1.22%)
Jun 06, 2007 33.34 33.34 32.80 32.80 1,300 -0.70(-2.09%)
Jun 05, 2007 33.60 33.60 33.20 33.50 1,900 -0.15(-0.45%)
Jun 04, 2007 33.60 33.65 33.60 33.65 1,100 +0.42(+1.26%)
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.