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

35.74 USD -0.23 (-0.64%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 25.40 25.40 25.39 25.39 2,600 -0.01(-0.04%)
Dec 30, 2003 25.44 25.44 25.40 25.40 2,500 -0.02(-0.08%)
Dec 29, 2003 25.40 25.42 25.39 25.42 900 +0.02(+0.08%)
Dec 26, 2003 25.40 25.40 25.40 25.40 500 -0.01(-0.04%)
Dec 24, 2003 25.40 25.41 25.40 25.41 1,400 +0.02(+0.08%)
Dec 23, 2003 25.37 25.39 25.37 25.39 1,000 +0.03(+0.12%)
Dec 22, 2003 25.33 25.40 25.33 25.36 6,100 -0.04(-0.16%)
Dec 19, 2003 25.33 25.40 25.33 25.40 4,900 +0.07(+0.28%)
Dec 18, 2003 25.35 25.36 25.33 25.33 8,100 +0.04(+0.16%)
Dec 17, 2003 25.40 25.41 25.36 25.29 10,800 -0.14(-0.55%)
Dec 16, 2003 25.41 25.41 25.35 25.43 5,300 +0.04(+0.16%)
Dec 15, 2003 25.40 25.40 25.39 25.39 5,600 +0.00(+0.00%)
Dec 12, 2003 25.36 25.39 25.36 25.39 3,000 +0.05(+0.20%)
Dec 11, 2003 25.30 25.39 25.30 25.34 2,600 -0.41(-1.59%)
Dec 10, 2003 25.75 25.84 25.70 25.75 8,500 -0.07(-0.27%)
Dec 09, 2003 25.82 25.82 25.82 25.82 0 +0.00(+0.00%)
Dec 08, 2003 25.80 25.80 25.80 25.82 2,700 +0.07(+0.27%)
Dec 05, 2003 25.79 25.79 25.79 25.75 2,800 +0.00(+0.00%)
Dec 04, 2003 25.72 25.82 25.67 25.75 7,000 -0.05(-0.19%)
Dec 03, 2003 25.73 25.73 25.73 25.80 9,500 -0.05(-0.19%)
Dec 02, 2003 25.82 25.85 25.80 25.85 18,500 -0.07(-0.27%)
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.