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

37.39 USD -0.45 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 27.16 27.43 27.13 27.13 23,476 +0.04(+0.15%)
Feb 25, 2011 26.92 27.10 26.86 27.09 35,787 +0.45(+1.69%)
Feb 24, 2011 26.62 26.69 26.33 26.64 13,978 -0.01(-0.04%)
Feb 23, 2011 26.72 26.85 26.49 26.65 30,169 +0.00(+0.01%)
Feb 22, 2011 27.10 27.10 26.59 26.65 29,195 -0.82(-2.99%)
Feb 18, 2011 27.56 27.57 27.38 27.47 12,663 -0.01(-0.04%)
Feb 17, 2011 27.08 27.50 27.08 27.48 20,518 +0.15(+0.55%)
Feb 16, 2011 27.14 27.34 27.02 27.33 75,475 +0.35(+1.30%)
Feb 15, 2011 27.22 27.22 26.93 26.98 26,385 -0.12(-0.44%)
Feb 14, 2011 27.16 27.16 26.99 27.10 14,871 +0.07(+0.26%)
Feb 11, 2011 27.15 27.15 26.74 27.03 120,722 +0.04(+0.15%)
Feb 10, 2011 26.92 27.02 26.66 26.99 30,922 -0.21(-0.77%)
Feb 09, 2011 28.06 28.06 26.99 27.20 43,800 -0.09(-0.33%)
Feb 08, 2011 27.40 27.40 27.11 27.29 27,303 +0.12(+0.44%)
Feb 07, 2011 27.16 27.20 27.01 27.17 33,317 +0.08(+0.30%)
Feb 04, 2011 27.18 27.18 26.87 27.09 13,894 +0.04(+0.15%)
Feb 03, 2011 27.09 27.09 26.76 27.05 13,690 -0.03(-0.11%)
Feb 02, 2011 27.19 27.19 26.92 27.08 30,409 -0.03(-0.11%)
Feb 01, 2011 26.96 27.15 26.96 27.11 18,127 +0.73(+2.77%)
Jan 31, 2011 26.50 26.59 26.37 26.38 18,814 +0.19(+0.72%)
Jan 28, 2011 26.64 26.64 26.14 26.19 30,168 -0.55(-2.05%)
Jan 27, 2011 26.82 26.82 26.59 26.74 24,814 +0.07(+0.25%)
Jan 26, 2011 26.82 26.82 26.50 26.67 25,150 +0.19(+0.72%)
Jan 25, 2011 26.38 26.48 26.29 26.48 25,271 -0.08(-0.30%)
Jan 24, 2011 26.47 26.58 26.37 26.56 16,296 +0.29(+1.10%)
Jan 21, 2011 26.32 26.41 26.27 26.27 16,786 +0.10(+0.38%)
Jan 20, 2011 26.06 26.32 25.96 26.17 20,730 -0.28(-1.06%)
Jan 19, 2011 26.98 26.98 26.39 26.45 7,040 -0.10(-0.38%)
Jan 18, 2011 26.68 26.68 26.55 26.55 9,419 +0.07(+0.26%)
Jan 14, 2011 26.44 26.48 26.22 26.48 51,651 +0.12(+0.46%)
Jan 13, 2011 26.56 26.56 26.28 26.36 11,471 +0.06(+0.23%)
Jan 12, 2011 26.00 26.30 25.94 26.30 70,832 +0.48(+1.86%)
Jan 11, 2011 25.87 25.87 25.62 25.82 51,633 +0.26(+1.02%)
Jan 10, 2011 25.52 25.58 25.30 25.56 22,776 -0.11(-0.43%)
Jan 07, 2011 25.73 25.84 25.50 25.67 20,169 -0.13(-0.50%)
Jan 06, 2011 26.05 26.17 25.64 25.80 24,237 -0.22(-0.85%)
Jan 05, 2011 25.75 26.03 25.75 26.02 35,184 +0.00(+0.00%)
Jan 04, 2011 26.38 26.38 25.97 26.02 18,045 -0.14(-0.54%)
Jan 03, 2011 26.13 26.23 26.02 26.16 15,432 +0.21(+0.81%)
Dec 31, 2010 25.79 25.95 25.79 25.95 20,899 +0.08(+0.31%)
Dec 30, 2010 25.86 25.89 25.55 25.87 36,211 +0.04(+0.17%)
Dec 29, 2010 25.78 25.92 25.78 25.83 12,344 +0.28(+1.09%)
Dec 28, 2010 25.78 25.78 25.53 25.55 13,166 -0.04(-0.15%)
Dec 27, 2010 25.51 25.61 25.43 25.59 8,906 -0.03(-0.12%)
Dec 23, 2010 25.62 25.62 25.51 25.62 20,934 -0.03(-0.12%)
Dec 22, 2010 25.56 25.65 25.53 25.65 21,399 +0.12(+0.48%)
Dec 21, 2010 25.52 25.56 25.50 25.53 23,579 +0.18(+0.70%)
Dec 20, 2010 25.46 25.46 25.24 25.35 28,520 +0.03(+0.12%)
Dec 17, 2010 25.34 25.38 25.14 25.32 18,532 -0.36(-1.40%)
Dec 16, 2010 25.57 25.68 25.48 25.68 23,290 +0.19(+0.74%)
Dec 15, 2010 25.60 25.82 25.45 25.49 34,805 -0.40(-1.54%)
Dec 14, 2010 25.75 26.05 25.75 25.89 19,962 +0.00(+0.00%)
Dec 13, 2010 25.75 25.99 25.74 25.89 21,513 +0.28(+1.09%)
Dec 10, 2010 25.54 25.61 25.38 25.61 10,521 +0.10(+0.39%)
Dec 09, 2010 25.54 25.54 25.35 25.51 17,277 +0.04(+0.16%)
Dec 08, 2010 25.29 25.47 25.27 25.47 40,750 +0.03(+0.12%)
Dec 07, 2010 25.78 25.78 25.39 25.44 18,654 +0.03(+0.12%)
Dec 06, 2010 25.36 25.45 25.29 25.41 24,197 -0.02(-0.08%)
Dec 03, 2010 25.25 25.43 25.25 25.43 56,808 +0.18(+0.71%)
Dec 02, 2010 24.86 25.25 24.86 25.25 14,019 +0.48(+1.94%)
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.