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

37.32 +0.70 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 14.92 14.99 14.76 14.97 28,168 -0.08(-0.53%)
Aug 28, 2009 15.25 15.25 15.04 15.05 18,714 +0.00(+0.00%)
Aug 27, 2009 14.94 15.07 14.78 15.05 17,565 +0.11(+0.75%)
Aug 26, 2009 14.90 14.96 14.82 14.94 25,950 -0.09(-0.62%)
Aug 25, 2009 15.04 15.14 14.99 15.03 32,466 +0.12(+0.80%)
Aug 24, 2009 15.02 15.03 14.90 14.91 11,426 -0.03(-0.18%)
Aug 21, 2009 14.86 14.94 14.83 14.94 16,564 +0.27(+1.85%)
Aug 20, 2009 14.49 14.67 14.49 14.67 23,471 +0.21(+1.47%)
Aug 19, 2009 14.19 14.53 14.18 14.45 50,907 +0.07(+0.46%)
Aug 18, 2009 14.23 14.41 14.23 14.39 14,693 +0.24(+1.68%)
Aug 17, 2009 14.18 14.18 14.09 14.15 49,340 -0.46(-3.17%)
Aug 14, 2009 14.70 14.70 14.50 14.61 18,299 -0.07(-0.45%)
Aug 13, 2009 14.72 14.76 14.61 14.68 36,723 +0.20(+1.37%)
Aug 12, 2009 14.39 14.61 14.39 14.48 91,522 +0.15(+1.02%)
Aug 11, 2009 14.34 14.36 14.27 14.33 732,999 -0.08(-0.55%)
Aug 10, 2009 14.50 14.54 14.39 14.41 12,494 -0.19(-1.27%)
Aug 07, 2009 14.63 14.68 14.49 14.60 24,810 +0.05(+0.36%)
Aug 06, 2009 14.67 14.67 14.52 14.55 6,072 -0.19(-1.26%)
Aug 05, 2009 14.76 14.76 14.56 14.73 28,140 -0.00(-0.03%)
Aug 04, 2009 14.65 14.81 14.65 14.74 21,522 -0.03(-0.20%)
Aug 03, 2009 14.73 14.80 14.66 14.76 18,419 +0.33(+2.29%)
Jul 31, 2009 14.32 14.47 14.25 14.43 22,334 +0.21(+1.44%)
Jul 30, 2009 14.18 14.34 14.16 14.23 26,344 +0.27(+1.95%)
Jul 29, 2009 14.02 14.02 13.84 13.96 17,141 -0.07(-0.52%)
Jul 28, 2009 13.96 14.04 13.90 14.03 28,429 -0.08(-0.56%)
Jul 27, 2009 14.06 14.13 13.97 14.11 31,332 +0.01(+0.05%)
Jul 24, 2009 14.02 14.12 14.01 14.10 398 +0.00(+0.00%)
Jul 23, 2009 13.84 14.15 13.83 14.10 135,909 +0.27(+1.96%)
Jul 22, 2009 13.78 13.88 13.78 13.83 16,843 +0.04(+0.29%)
Jul 21, 2009 13.88 13.88 13.65 13.79 18,246 +0.05(+0.39%)
Jul 20, 2009 13.66 13.74 13.55 13.74 19,269 +0.28(+2.12%)
Jul 17, 2009 13.39 13.47 13.34 13.45 29,692 -0.03(-0.20%)
Jul 16, 2009 13.27 13.48 13.27 13.48 67,674 +0.14(+1.04%)
Jul 15, 2009 13.13 13.38 13.13 13.34 91,346 +0.45(+3.49%)
Jul 14, 2009 12.84 12.89 12.75 12.89 237,363 +0.13(+1.04%)
Jul 13, 2009 12.48 12.77 12.48 12.76 24,463 +0.27(+2.12%)
Jul 10, 2009 12.45 12.61 12.41 12.49 119,702 -0.18(-1.41%)
Jul 09, 2009 12.65 12.73 12.62 12.67 18,886 +0.18(+1.43%)
Jul 08, 2009 12.70 12.70 12.42 12.49 12,750 -0.16(-1.26%)
Jul 07, 2009 12.90 12.90 12.61 12.65 12,563 -0.18(-1.39%)
Jul 06, 2009 12.82 12.88 12.74 12.83 12,323 -0.10(-0.77%)
Jul 02, 2009 12.96 12.99 12.92 12.93 16,372 -0.44(-3.27%)
Jul 01, 2009 13.30 13.39 13.22 13.37 366,876 +0.27(+2.07%)
Jun 30, 2009 13.18 13.19 12.96 13.10 19,165 -0.08(-0.60%)
Jun 29, 2009 13.19 13.21 13.11 13.17 9,631 +0.05(+0.35%)
Jun 26, 2009 13.15 13.15 13.03 13.13 15,406 +0.01(+0.10%)
Jun 25, 2009 12.90 13.12 12.90 13.12 18,477 +0.35(+2.75%)
Jun 24, 2009 12.98 12.98 12.76 12.76 74,354 +0.01(+0.10%)
Jun 23, 2009 12.79 12.79 12.64 12.75 16,087 +0.18(+1.42%)
Jun 22, 2009 13.05 13.05 12.53 12.57 85,136 -0.50(-3.85%)
Jun 19, 2009 13.10 13.11 13.04 13.08 34,927 +0.15(+1.18%)
Jun 18, 2009 12.86 13.06 12.86 12.92 29,941 -0.05(-0.36%)
Jun 17, 2009 12.87 13.05 12.82 12.97 15,815 -0.01(-0.10%)
Jun 16, 2009 13.07 13.15 12.82 12.98 99,764 -0.11(-0.86%)
Jun 15, 2009 13.21 13.21 12.94 13.10 17,896 -0.46(-3.37%)
Jun 12, 2009 13.48 13.55 13.43 13.55 35,375 -0.05(-0.34%)
Jun 11, 2009 13.41 13.73 13.41 13.60 22,636 +0.29(+2.19%)
Jun 10, 2009 13.59 13.59 13.17 13.31 17,865 -0.01(-0.05%)
Jun 09, 2009 13.26 13.34 13.18 13.31 25,184 +0.13(+1.01%)
Jun 08, 2009 13.02 13.18 12.96 13.18 39,676 -0.03(-0.25%)
Jun 05, 2009 13.48 13.48 13.15 13.21 295,885 -0.11(-0.80%)
Jun 04, 2009 13.23 13.37 13.23 13.32 38,455 +0.10(+0.75%)
Jun 03, 2009 13.45 13.45 13.08 13.22 157,924 -0.44(-3.25%)
Jun 02, 2009 13.63 13.77 13.55 13.66 346,816 +0.03(+0.24%)
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.