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

37.41 USD +0.17 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.23 31.36 31.15 31.35 1,177,100 +0.15(+0.48%)
Dec 30, 2019 31.45 31.45 31.19 31.20 774,262 -0.22(-0.70%)
Dec 27, 2019 31.51 31.51 31.38 31.42 776,800 +0.08(+0.26%)
Dec 26, 2019 31.27 31.35 31.25 31.34 663,527 +0.12(+0.38%)
Dec 24, 2019 31.21 31.32 31.16 31.22 377,700 -0.01(-0.03%)
Dec 23, 2019 31.19 31.24 31.16 31.23 1,231,867 -0.37(-1.17%)
Dec 20, 2019 31.59 31.64 31.56 31.60 7,997,300 +0.08(+0.25%)
Dec 19, 2019 31.47 31.54 31.44 31.52 1,079,627 -0.01(-0.03%)
Dec 18, 2019 31.55 31.55 31.47 31.53 560,392 -0.05(-0.16%)
Dec 17, 2019 31.59 31.63 31.53 31.58 695,480 -0.08(-0.25%)
Dec 16, 2019 31.68 31.73 31.65 31.66 458,376 +0.30(+0.96%)
Dec 13, 2019 31.35 31.51 31.26 31.36 618,200 +0.15(+0.48%)
Dec 12, 2019 30.97 31.21 30.94 31.21 757,440 +0.23(+0.74%)
Dec 11, 2019 30.83 30.99 30.81 30.98 594,081 +0.16(+0.52%)
Dec 10, 2019 30.79 30.86 30.71 30.82 898,085 +0.02(+0.06%)
Dec 09, 2019 30.88 30.92 30.78 30.80 550,459 -0.14(-0.45%)
Dec 06, 2019 30.90 30.94 30.87 30.94 540,900 +0.29(+0.95%)
Dec 05, 2019 30.71 30.73 30.59 30.65 480,977 -0.05(-0.16%)
Dec 04, 2019 30.60 30.71 30.59 30.70 446,082 +0.26(+0.85%)
Dec 03, 2019 30.29 30.44 30.19 30.44 991,764 -0.09(-0.29%)
Dec 02, 2019 30.67 30.69 30.42 30.53 1,325,370 -0.19(-0.62%)
Nov 29, 2019 30.75 30.78 30.70 30.72 257,400 -0.21(-0.68%)
Nov 27, 2019 30.90 30.95 30.87 30.93 379,000 +0.05(+0.16%)
Nov 26, 2019 30.83 30.88 30.78 30.88 553,430 +0.02(+0.06%)
Nov 25, 2019 30.74 30.86 30.74 30.86 408,857 +0.23(+0.75%)
Nov 22, 2019 30.65 30.67 30.55 30.63 5,766,400 +0.07(+0.23%)
Nov 21, 2019 30.59 30.59 30.46 30.56 498,044 -0.03(-0.10%)
Nov 20, 2019 30.62 30.68 30.50 30.59 675,532 -0.18(-0.58%)
Nov 19, 2019 30.91 30.92 30.74 30.77 733,776 -0.04(-0.13%)
Nov 18, 2019 30.78 30.85 30.71 30.81 517,297 +0.02(+0.06%)
Nov 15, 2019 30.69 30.80 30.69 30.79 796,400 +0.19(+0.62%)
Nov 14, 2019 30.52 30.61 30.49 30.60 1,101,307 -0.05(-0.16%)
Nov 13, 2019 30.56 30.67 30.55 30.65 2,000,518 -0.10(-0.33%)
Nov 12, 2019 30.75 30.82 30.71 30.75 2,205,791 +0.00(+0.00%)
Nov 11, 2019 30.65 30.75 30.61 30.75 303,722 -0.01(-0.03%)
Nov 08, 2019 30.69 30.78 30.63 30.76 464,800 -0.04(-0.13%)
Nov 07, 2019 30.89 30.91 30.79 30.80 1,139,747 +0.09(+0.29%)
Nov 06, 2019 30.74 30.77 30.66 30.71 1,550,116 -0.01(-0.03%)
Nov 05, 2019 30.73 30.74 30.64 30.72 1,056,931 -0.02(-0.07%)
Nov 04, 2019 30.79 30.80 30.68 30.74 2,262,004 +0.18(+0.59%)
Nov 01, 2019 30.49 30.56 30.47 30.56 1,396,800 +0.26(+0.86%)
Oct 31, 2019 30.31 30.31 30.17 30.30 694,518 -0.09(-0.30%)
Oct 30, 2019 30.22 30.39 30.11 30.39 747,070 +0.14(+0.46%)
Oct 29, 2019 30.16 30.28 30.15 30.25 551,366 -0.04(-0.13%)
Oct 28, 2019 30.20 30.30 30.20 30.29 600,761 +0.14(+0.46%)
Oct 25, 2019 30.05 30.17 30.03 30.15 502,800 +0.03(+0.10%)
Oct 24, 2019 30.17 30.17 30.06 30.12 655,411 +0.06(+0.20%)
Oct 23, 2019 29.97 30.07 29.93 30.06 1,967,351 +0.12(+0.40%)
Oct 22, 2019 30.00 30.09 29.91 29.94 657,839 -0.06(-0.20%)
Oct 21, 2019 30.00 30.02 29.95 30.00 448,676 +0.20(+0.67%)
Oct 18, 2019 29.78 29.84 29.70 29.80 445,400 -0.03(-0.10%)
Oct 17, 2019 29.88 29.93 29.76 29.83 645,873 +0.07(+0.24%)
Oct 16, 2019 29.71 29.80 29.67 29.76 843,075 +0.03(+0.10%)
Oct 15, 2019 29.53 29.81 29.50 29.73 608,795 +0.32(+1.09%)
Oct 14, 2019 29.39 29.44 29.35 29.41 454,430 -0.08(-0.27%)
Oct 11, 2019 29.43 29.65 29.43 29.49 829,600 +0.45(+1.55%)
Oct 10, 2019 28.82 29.05 28.81 29.04 700,618 +0.20(+0.69%)
Oct 09, 2019 28.82 28.89 28.75 28.84 761,081 +0.24(+0.84%)
Oct 08, 2019 28.78 28.78 28.60 28.60 1,106,920 -0.31(-1.07%)
Oct 07, 2019 28.91 29.02 28.84 28.91 895,873 -0.05(-0.17%)
Oct 04, 2019 28.73 28.96 28.73 28.96 1,709,500 +0.25(+0.87%)
Oct 03, 2019 28.52 28.72 28.41 28.71 1,349,975 +0.19(+0.67%)
Oct 02, 2019 28.76 28.77 28.45 28.52 784,548 -0.58(-1.99%)
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.