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

35.62 USD -0.35 (-0.97%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.55 22.83 22.51 22.80 23,745 +0.26(+1.15%)
Feb 25, 2010 22.33 22.57 22.24 22.54 22,231 -0.21(-0.92%)
Feb 24, 2010 22.72 22.79 22.64 22.75 23,303 +0.13(+0.57%)
Feb 23, 2010 22.84 22.89 22.58 22.62 13,425 -0.34(-1.48%)
Feb 22, 2010 23.09 23.09 22.88 22.96 27,047 -0.01(-0.04%)
Feb 19, 2010 22.70 23.01 22.70 22.97 10,609 -0.13(-0.56%)
Feb 18, 2010 22.81 23.10 22.81 23.10 10,682 +0.18(+0.79%)
Feb 17, 2010 23.02 23.04 22.89 22.92 6,080 +0.02(+0.09%)
Feb 16, 2010 22.52 22.90 22.47 22.90 6,059 +0.49(+2.19%)
Feb 12, 2010 22.27 22.41 22.41 22.41 21,000 -0.19(-0.84%)
Feb 11, 2010 22.31 22.62 22.24 22.60 14,311 +0.27(+1.21%)
Feb 10, 2010 22.38 22.49 22.20 22.33 34,900 -0.17(-0.76%)
Feb 09, 2010 22.33 22.66 22.13 22.50 21,012 +0.66(+3.02%)
Feb 08, 2010 21.91 22.20 21.84 21.84 33,441 -0.23(-1.04%)
Feb 05, 2010 22.23 22.23 21.63 22.07 87,837 -0.21(-0.94%)
Feb 04, 2010 22.88 22.88 22.26 22.28 49,492 -1.04(-4.46%)
Feb 03, 2010 23.30 23.39 23.19 23.32 334,423 -0.20(-0.85%)
Feb 02, 2010 23.20 23.52 23.20 23.52 39,288 +0.49(+2.13%)
Feb 01, 2010 22.92 23.09 22.91 23.03 21,968 +0.45(+1.99%)
Jan 29, 2010 23.10 23.10 22.58 22.58 10,242 -0.49(-2.12%)
Jan 28, 2010 23.46 23.46 22.84 23.07 27,532 -0.30(-1.30%)
Jan 27, 2010 23.23 23.38 23.12 23.37 14,345 -0.08(-0.32%)
Jan 26, 2010 23.41 23.62 23.30 23.45 8,733 -0.18(-0.76%)
Jan 25, 2010 23.69 23.72 23.51 23.63 22,513 +0.40(+1.72%)
Jan 22, 2010 23.72 23.74 23.23 23.23 28,656 -0.54(-2.27%)
Jan 21, 2010 24.29 24.29 23.74 23.77 14,638 -0.52(-2.14%)
Jan 20, 2010 24.45 24.45 24.15 24.29 28,593 -0.70(-2.80%)
Jan 19, 2010 24.70 24.99 24.70 24.99 5,702 +0.25(+1.01%)
Jan 15, 2010 24.94 24.74 24.74 24.74 7,100 -0.31(-1.24%)
Jan 14, 2010 24.94 25.14 24.94 25.05 22,175 +0.13(+0.52%)
Jan 13, 2010 24.75 24.92 24.69 24.92 12,603 +0.27(+1.10%)
Jan 12, 2010 24.59 24.78 24.59 24.65 28,097 -0.28(-1.14%)
Jan 11, 2010 25.09 25.09 24.87 24.93 55,419 +0.13(+0.52%)
Jan 08, 2010 24.70 24.85 24.54 24.81 9,978 +0.20(+0.80%)
Jan 07, 2010 24.44 24.64 24.40 24.61 27,169 -0.09(-0.36%)
Jan 06, 2010 24.43 24.70 24.43 24.70 16,191 +0.11(+0.45%)
Jan 05, 2010 24.62 24.69 24.49 24.59 13,136 +0.02(+0.08%)
Jan 04, 2010 24.47 24.62 24.31 24.57 28,139 +0.64(+2.67%)
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%)
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.