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

37.20 USD +0.30 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 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%)
Dec 01, 2003 25.85 25.92 25.85 25.92 5,300 +0.02(+0.08%)
Nov 28, 2003 25.80 25.90 25.75 25.90 2,000 +0.10(+0.39%)
Nov 26, 2003 25.77 25.80 25.77 25.80 5,400 +0.00(+0.00%)
Nov 25, 2003 25.80 25.83 25.69 25.80 3,100 +0.12(+0.47%)
Nov 24, 2003 25.72 25.72 25.66 25.68 7,300 -0.11(-0.43%)
Nov 21, 2003 25.79 25.79 25.79 25.79 1,800 +0.02(+0.08%)
Nov 20, 2003 25.77 25.77 25.77 25.77 10,100 +0.02(+0.08%)
Nov 19, 2003 25.65 25.76 25.65 25.75 6,000 +0.12(+0.47%)
Nov 18, 2003 25.64 25.64 25.63 25.63 7,800 -0.07(-0.27%)
Nov 17, 2003 25.69 25.70 25.69 25.70 15,200 +0.08(+0.31%)
Nov 14, 2003 25.51 25.64 25.50 25.62 13,200 +0.12(+0.47%)
Nov 13, 2003 25.48 25.58 25.48 25.50 9,500 +0.04(+0.16%)
Nov 12, 2003 25.47 25.59 25.46 25.46 3,900 -0.02(-0.08%)
Nov 11, 2003 25.46 25.50 24.45 25.48 9,400 -0.11(-0.43%)
Nov 10, 2003 25.47 25.55 25.47 25.59 2,600 +0.11(+0.43%)
Nov 07, 2003 25.48 25.48 25.48 25.48 5,900 -0.07(-0.27%)
Nov 06, 2003 25.58 25.58 25.55 25.55 2,100 -0.04(-0.16%)
Nov 05, 2003 25.54 25.59 25.59 25.59 1,000 +0.05(+0.20%)
Nov 04, 2003 25.54 25.54 25.54 25.54 2,461 -0.03(-0.12%)
Nov 03, 2003 25.55 25.57 25.55 25.57 11,300 +0.10(+0.39%)
Oct 31, 2003 25.47 25.47 25.47 25.47 0 +0.00(+0.00%)
Oct 30, 2003 25.40 25.40 25.40 25.47 1,300 -0.02(-0.08%)
Oct 29, 2003 25.50 25.50 25.37 25.49 5,200 +0.04(+0.16%)
Oct 28, 2003 25.36 25.38 25.36 25.45 11,200 +0.06(+0.24%)
Oct 27, 2003 25.36 25.55 25.36 25.39 7,100 -0.06(-0.24%)
Oct 24, 2003 25.40 25.50 25.35 25.45 8,000 +0.03(+0.12%)
Oct 23, 2003 25.50 25.51 25.42 25.42 4,600 -0.08(-0.31%)
Oct 22, 2003 25.34 25.50 25.34 25.50 7,700 +0.08(+0.31%)
Oct 21, 2003 25.36 25.42 25.36 25.42 4,300 +0.02(+0.08%)
Oct 20, 2003 25.40 25.40 25.40 25.40 500 -0.03(-0.12%)
Oct 17, 2003 25.36 25.43 25.36 25.43 4,000 +0.08(+0.32%)
Oct 16, 2003 25.35 25.35 25.35 25.35 4,000 +0.02(+0.08%)
Oct 15, 2003 25.40 25.42 25.33 25.33 4,000 -0.09(-0.35%)
Oct 14, 2003 25.50 25.50 25.40 25.42 5,200 -0.22(-0.86%)
Oct 13, 2003 25.60 25.64 25.60 25.64 5,800 +0.14(+0.55%)
Oct 10, 2003 25.50 25.50 25.50 25.50 1,500 +0.10(+0.39%)
Oct 09, 2003 25.55 25.55 25.33 25.40 6,000 -0.17(-0.66%)
Oct 08, 2003 25.57 25.57 25.50 25.57 1,100 -0.03(-0.12%)
Oct 07, 2003 25.49 25.60 25.52 25.60 6,400 +0.11(+0.43%)
Oct 06, 2003 25.47 25.47 25.47 25.49 4,200 +0.09(+0.35%)
Oct 03, 2003 25.41 25.41 25.40 25.40 2,600 +0.01(+0.04%)
Oct 02, 2003 25.46 25.46 25.39 25.39 4,300 -0.01(-0.04%)
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.