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 31, 2008 18.30 18.30 18.11 18.11 8,772 -0.08(-0.46%)
Jul 30, 2008 17.30 18.31 17.30 18.19 11,316 +0.17(+0.96%)
Jul 29, 2008 18.02 18.24 17.45 18.02 43,024 -0.16(-0.88%)
Jul 28, 2008 18.86 18.86 18.16 18.18 10,078 -0.15(-0.80%)
Jul 25, 2008 18.34 18.61 18.33 18.33 9,689 -0.02(-0.12%)
Jul 24, 2008 18.72 18.72 18.33 18.35 5,626 -0.56(-2.96%)
Jul 23, 2008 18.66 19.05 18.66 18.91 25,631 +0.26(+1.37%)
Jul 22, 2008 18.60 18.65 18.58 18.65 4,688 -0.06(-0.34%)
Jul 21, 2008 19.23 19.30 18.55 18.72 14,716 +0.29(+1.56%)
Jul 18, 2008 18.24 18.46 18.24 18.43 10,158 +0.03(+0.17%)
Jul 17, 2008 18.64 19.02 18.38 18.40 18,829 +0.31(+1.70%)
Jul 16, 2008 17.53 18.09 17.53 18.09 7,165 +0.10(+0.53%)
Jul 15, 2008 17.88 18.02 17.88 17.99 11,721 -0.20(-1.12%)
Jul 14, 2008 17.97 18.45 17.97 18.20 3,428 -0.22(-1.18%)
Jul 11, 2008 18.35 18.41 18.28 18.41 4,063 -0.04(-0.24%)
Jul 10, 2008 18.40 18.46 18.27 18.46 9,447 -0.16(-0.86%)
Jul 09, 2008 18.56 19.68 18.56 18.62 14,892 -0.06(-0.34%)
Jul 08, 2008 18.28 18.93 18.12 18.68 35,805 +0.24(+1.28%)
Jul 07, 2008 17.82 18.45 17.04 18.45 11,702 +0.22(+1.23%)
Jul 04, 2008 18.24 18.24 18.09 18.22 3,438 +0.00(+0.00%)
Jul 03, 2008 18.24 18.24 18.09 18.22 3,438 -0.34(-1.83%)
Jul 02, 2008 18.73 18.73 18.56 18.56 1,617 -0.19(-0.99%)
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.