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

37.41 USD -0.03 (-0.08%)
Streaming Delayed Price Updated: 12:19 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 25.76 26.10 25.75 25.89 10,300 +0.11(+0.43%)
Feb 27, 2003 25.80 26.00 25.77 25.78 7,800 +0.03(+0.12%)
Feb 26, 2003 25.98 25.98 25.64 25.75 3,800 -0.20(-0.77%)
Feb 25, 2003 25.66 25.95 25.65 25.95 8,300 +0.29(+1.13%)
Feb 24, 2003 25.62 25.70 25.60 25.66 4,500 -0.02(-0.08%)
Feb 21, 2003 25.67 25.68 25.60 25.68 1,300 -0.01(-0.04%)
Feb 20, 2003 25.68 25.69 25.68 25.69 900 -0.04(-0.16%)
Feb 19, 2003 25.57 25.73 25.39 25.73 13,700 +0.09(+0.35%)
Feb 18, 2003 25.64 25.70 25.64 25.64 2,800 +0.00(+0.00%)
Feb 14, 2003 25.60 25.66 25.59 25.64 8,100 +0.03(+0.12%)
Feb 13, 2003 25.80 25.80 25.60 25.61 4,000 -0.32(-1.23%)
Feb 12, 2003 25.95 25.95 25.65 25.93 2,000 +0.06(+0.23%)
Feb 11, 2003 25.65 25.94 25.65 25.87 2,400 +0.08(+0.31%)
Feb 10, 2003 25.82 25.92 25.68 25.79 6,000 -0.16(-0.62%)
Feb 07, 2003 25.81 25.95 25.81 25.95 2,500 +0.01(+0.04%)
Feb 06, 2003 25.61 25.94 25.61 25.94 5,600 +0.29(+1.13%)
Feb 05, 2003 25.60 25.75 25.59 25.65 12,900 +0.09(+0.35%)
Feb 04, 2003 25.56 25.67 25.54 25.56 13,700 +0.00(+0.00%)
Feb 03, 2003 25.60 25.67 25.56 25.56 3,700 +0.00(+0.00%)
Jan 31, 2003 25.58 25.70 25.56 25.56 3,700 -0.14(-0.54%)
Jan 30, 2003 25.60 25.70 25.54 25.70 16,500 +0.15(+0.59%)
Jan 29, 2003 25.60 25.67 25.54 25.55 7,100 -0.08(-0.31%)
Jan 28, 2003 25.65 25.94 25.55 25.63 10,000 +0.09(+0.35%)
Jan 27, 2003 25.56 25.65 25.54 25.54 12,200 -0.06(-0.23%)
Jan 24, 2003 25.89 25.99 25.60 25.60 3,300 -0.39(-1.50%)
Jan 23, 2003 26.00 26.00 25.54 25.99 17,800 -0.09(-0.35%)
Jan 22, 2003 25.30 26.08 25.30 26.08 14,200 +0.70(+2.76%)
Jan 21, 2003 25.60 25.75 25.26 25.38 12,200 -0.17(-0.67%)
Jan 17, 2003 25.35 25.60 25.35 25.55 4,400 +0.10(+0.39%)
Jan 16, 2003 25.20 25.45 25.20 25.45 5,600 +0.25(+0.99%)
Jan 15, 2003 25.13 25.30 25.13 25.20 5,700 +0.00(+0.00%)
Jan 14, 2003 25.21 25.28 25.14 25.20 4,300 -0.10(-0.40%)
Jan 13, 2003 25.30 25.44 25.23 25.30 4,400 -0.10(-0.39%)
Jan 10, 2003 25.40 25.43 25.35 25.40 2,800 -0.01(-0.04%)
Jan 09, 2003 25.40 25.80 25.38 25.41 9,300 -0.01(-0.04%)
Jan 08, 2003 25.90 25.90 25.32 25.42 6,600 -0.40(-1.55%)
Jan 07, 2003 25.90 26.03 25.73 25.82 5,100 +0.02(+0.08%)
Jan 06, 2003 25.70 25.89 25.70 25.80 3,700 -0.09(-0.35%)
Jan 03, 2003 25.44 25.89 25.44 25.89 4,400 +0.34(+1.33%)
Jan 02, 2003 25.20 25.55 25.20 25.55 1,800 +0.27(+1.07%)
Dec 31, 2002 25.40 25.40 25.28 25.28 1,800 -0.31(-1.21%)
Dec 30, 2002 25.32 25.60 25.20 25.59 2,600 +0.18(+0.71%)
Dec 27, 2002 25.32 25.45 25.32 25.41 800 +0.10(+0.40%)
Dec 26, 2002 25.25 25.31 25.21 25.31 3,200 -0.14(-0.55%)
Dec 24, 2002 25.20 25.45 25.19 25.45 6,800 +0.46(+1.84%)
Dec 23, 2002 25.00 25.16 24.97 24.99 4,800 -0.16(-0.64%)
Dec 20, 2002 25.10 25.20 25.01 25.15 8,400 -0.05(-0.20%)
Dec 19, 2002 25.15 25.34 25.05 25.20 10,700 +0.00(+0.00%)
Dec 18, 2002 25.05 25.32 25.03 25.20 6,800 +0.10(+0.40%)
Dec 17, 2002 25.15 25.25 25.01 25.10 3,600 -0.15(-0.59%)
Dec 16, 2002 25.10 25.25 25.00 25.25 4,700 +0.11(+0.44%)
Dec 13, 2002 25.10 25.23 25.00 25.14 7,900 +0.04(+0.16%)
Dec 12, 2002 25.60 25.60 25.10 25.10 4,000 -0.59(-2.30%)
Dec 11, 2002 25.70 25.70 25.34 25.69 12,500 -0.04(-0.16%)
Dec 10, 2002 25.75 25.85 25.62 25.73 6,200 -0.10(-0.39%)
Dec 09, 2002 25.85 25.85 25.80 25.83 1,700 -0.02(-0.08%)
Dec 06, 2002 25.70 25.85 25.70 25.85 1,600 +0.15(+0.58%)
Dec 05, 2002 25.60 25.71 25.60 25.70 8,800 +0.14(+0.55%)
Dec 04, 2002 25.30 25.62 25.30 25.56 6,700 +0.16(+0.63%)
Dec 03, 2002 25.68 26.00 25.40 25.40 7,100 -0.30(-1.17%)
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.