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

37.29 USD -0.36 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.98 23.93 23.93 23.93 13,500 -0.12(-0.50%)
Dec 30, 2009 23.85 24.05 23.82 24.05 17,510 -0.09(-0.37%)
Dec 29, 2009 24.14 24.16 24.06 24.14 10,513 +0.07(+0.29%)
Dec 28, 2009 24.17 24.17 23.98 24.07 14,386 +0.01(+0.04%)
Dec 24, 2009 23.84 24.07 23.84 24.06 6,006 +0.15(+0.63%)
Dec 23, 2009 23.70 23.92 23.69 23.91 33,920 +0.23(+0.97%)
Dec 22, 2009 23.73 23.73 23.57 23.68 11,812 +0.11(+0.47%)
Dec 21, 2009 23.50 23.68 23.50 23.57 14,847 +0.10(+0.43%)
Dec 18, 2009 23.55 23.57 23.28 23.47 454,713 -0.10(-0.42%)
Dec 17, 2009 23.64 23.74 23.57 23.57 34,278 -0.53(-2.20%)
Dec 16, 2009 23.95 24.26 23.95 24.10 27,604 +0.20(+0.84%)
Dec 15, 2009 23.92 23.93 23.88 23.90 8,332 -0.22(-0.91%)
Dec 14, 2009 24.12 24.12 23.98 24.12 17,027 +0.24(+1.01%)
Dec 11, 2009 23.95 24.02 23.83 23.88 7,104 -0.07(-0.29%)
Dec 10, 2009 23.90 23.97 23.88 23.95 10,301 +0.08(+0.34%)
Dec 09, 2009 23.65 23.87 23.61 23.87 11,314 +0.06(+0.25%)
Dec 08, 2009 24.01 24.01 23.73 23.81 15,721 -0.42(-1.73%)
Dec 07, 2009 24.32 24.40 24.22 24.23 9,156 -0.15(-0.62%)
Dec 04, 2009 24.51 24.69 24.20 24.38 35,257 -0.06(-0.25%)
Dec 03, 2009 24.71 24.76 24.43 24.44 19,784 -0.12(-0.49%)
Dec 02, 2009 24.54 24.59 24.35 24.56 23,774 +0.04(+0.16%)
Dec 01, 2009 24.28 24.62 24.24 24.52 48,020 +0.72(+3.03%)
Nov 30, 2009 23.80 23.90 23.61 23.80 25,258 +0.05(+0.21%)
Nov 27, 2009 23.47 23.78 23.20 23.75 4,179 -0.68(-2.78%)
Nov 25, 2009 24.21 24.43 24.21 24.43 24,310 +0.39(+1.62%)
Nov 24, 2009 24.08 24.09 23.94 24.04 22,567 -0.16(-0.64%)
Nov 23, 2009 24.35 24.40 24.19 24.20 11,896 +0.38(+1.58%)
Nov 20, 2009 23.56 23.82 23.56 23.82 14,299 -0.17(-0.71%)
Nov 19, 2009 24.05 24.05 23.79 23.99 11,921 -0.42(-1.72%)
Nov 18, 2009 24.40 24.41 24.27 24.41 9,922 -0.06(-0.25%)
Nov 17, 2009 24.11 24.51 24.11 24.47 27,620 -0.12(-0.49%)
Nov 16, 2009 24.36 24.74 24.35 24.59 27,940 +0.39(+1.61%)
Nov 13, 2009 23.87 24.24 23.86 24.20 29,080 +0.34(+1.44%)
Nov 12, 2009 24.01 24.21 23.86 23.86 6,927 -0.36(-1.50%)
Nov 11, 2009 24.36 24.50 24.16 24.22 9,057 +0.02(+0.08%)
Nov 10, 2009 24.07 24.23 23.77 24.20 29,298 -0.03(-0.12%)
Nov 09, 2009 24.13 24.27 24.09 24.23 4,933 +0.65(+2.76%)
Nov 06, 2009 23.41 23.64 23.38 23.58 18,363 +0.02(+0.08%)
Nov 05, 2009 23.49 23.61 23.44 23.56 12,022 +0.29(+1.25%)
Nov 04, 2009 23.33 23.55 23.27 23.27 14,609 +0.34(+1.48%)
Nov 03, 2009 22.71 22.93 22.67 22.93 3,868 +0.04(+0.17%)
Nov 02, 2009 22.90 23.25 22.71 22.89 27,677 +0.12(+0.53%)
Oct 30, 2009 23.48 23.48 22.68 22.77 29,350 -0.80(-3.39%)
Oct 29, 2009 23.29 23.66 23.29 23.57 60,785 +0.91(+4.02%)
Oct 28, 2009 23.15 23.31 22.61 22.66 105,597 -0.86(-3.66%)
Oct 27, 2009 23.73 23.73 23.44 23.52 26,339 -0.25(-1.05%)
Oct 26, 2009 24.23 24.28 23.65 23.77 16,283 -0.32(-1.34%)
Oct 23, 2009 24.22 24.22 24.07 24.09 18,068 -0.37(-1.50%)
Oct 22, 2009 24.23 24.48 24.06 24.46 53,248 +0.16(+0.66%)
Oct 21, 2009 24.30 24.69 24.29 24.30 13,215 -0.13(-0.53%)
Oct 20, 2009 24.29 24.43 24.29 24.43 20,150 -0.17(-0.69%)
Oct 19, 2009 24.48 24.64 24.34 24.60 23,061 +0.39(+1.61%)
Oct 16, 2009 24.19 24.28 24.06 24.21 24,914 -0.29(-1.18%)
Oct 15, 2009 24.37 24.50 24.33 24.50 10,480 -0.05(-0.20%)
Oct 14, 2009 24.38 24.55 24.36 24.55 25,280 +0.57(+2.38%)
Oct 13, 2009 23.89 23.98 23.77 23.98 24,555 -0.01(-0.04%)
Oct 12, 2009 24.19 24.29 23.99 23.99 15,128 +0.12(+0.50%)
Oct 09, 2009 23.77 23.90 23.77 23.87 14,610 -0.08(-0.32%)
Oct 08, 2009 23.79 24.06 23.76 23.95 24,163 +0.58(+2.47%)
Oct 07, 2009 23.29 23.38 23.26 23.37 27,127 -0.12(-0.51%)
Oct 06, 2009 23.35 23.69 23.35 23.49 11,721 +0.32(+1.39%)
Oct 05, 2009 22.79 23.23 22.79 23.17 20,395 +0.40(+1.75%)
Oct 02, 2009 22.64 22.95 22.64 22.77 36,756 -0.25(-1.09%)
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.