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

36.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 17.49 17.49 17.27 17.27 39,032 -0.19(-1.09%)
Feb 28, 2012 17.36 17.48 17.32 17.46 24,728 +0.20(+1.14%)
Feb 27, 2012 17.17 17.31 17.16 17.26 13,197 -0.13(-0.77%)
Feb 24, 2012 17.40 17.45 17.36 17.40 19,691 +0.13(+0.78%)
Feb 23, 2012 17.19 17.26 17.16 17.26 33,049 +0.11(+0.66%)
Feb 22, 2012 17.11 17.19 17.11 17.15 64,484 -0.05(-0.29%)
Feb 21, 2012 17.23 17.26 17.20 17.20 24,353 +0.06(+0.33%)
Feb 17, 2012 17.14 17.16 17.10 17.14 15,214 +0.09(+0.54%)
Feb 16, 2012 16.83 17.06 16.83 17.05 17,952 +0.22(+1.30%)
Feb 15, 2012 16.95 16.96 16.81 16.83 26,883 +0.01(+0.04%)
Feb 14, 2012 16.87 16.87 16.72 16.83 95,063 -0.08(-0.50%)
Feb 13, 2012 16.89 16.98 16.86 16.91 46,029 +0.23(+1.40%)
Feb 10, 2012 16.82 16.85 16.66 16.68 63,333 -0.47(-2.72%)
Feb 09, 2012 17.08 17.24 17.00 17.14 38,935 +0.09(+0.54%)
Feb 08, 2012 16.99 17.06 16.98 17.05 21,007 +0.08(+0.46%)
Feb 07, 2012 16.83 16.98 16.78 16.98 46,043 +0.08(+0.46%)
Feb 06, 2012 16.79 16.93 16.79 16.90 56,322 -0.06(-0.37%)
Feb 03, 2012 16.69 16.97 16.69 16.96 48,394 +0.25(+1.48%)
Feb 02, 2012 16.64 16.74 16.62 16.71 658,659 +0.06(+0.38%)
Feb 01, 2012 16.67 16.76 16.57 16.65 35,495 +0.25(+1.50%)
Jan 31, 2012 16.43 16.45 16.32 16.40 94,014 +0.10(+0.61%)
Jan 30, 2012 16.24 16.31 16.21 16.31 22,690 -0.15(-0.90%)
Jan 27, 2012 16.38 16.46 16.28 16.45 95,803 -0.04(-0.21%)
Jan 26, 2012 16.60 16.62 16.46 16.49 18,448 -0.01(-0.09%)
Jan 25, 2012 16.14 16.52 16.14 16.50 40,102 +0.28(+1.74%)
Jan 24, 2012 16.19 16.32 16.19 16.22 28,285 -0.12(-0.73%)
Jan 23, 2012 16.25 16.44 16.25 16.34 35,796 +0.11(+0.70%)
Jan 20, 2012 16.20 16.24 16.14 16.23 24,914 +0.08(+0.52%)
Jan 19, 2012 16.08 16.19 16.08 16.14 44,157 +0.17(+1.06%)
Jan 18, 2012 15.75 16.02 15.73 15.97 630,612 +0.37(+2.40%)
Jan 17, 2012 15.68 15.75 15.60 15.60 16,033 +0.13(+0.82%)
Jan 13, 2012 15.52 15.52 15.34 15.47 41,795 -0.16(-0.99%)
Jan 12, 2012 15.66 15.72 15.57 15.63 86,852 +0.02(+0.13%)
Jan 11, 2012 15.52 15.61 15.52 15.61 8,160 -0.10(-0.66%)
Jan 10, 2012 15.70 15.72 15.59 15.71 37,248 +0.33(+2.16%)
Jan 09, 2012 15.44 15.44 15.31 15.38 28,793 +0.03(+0.18%)
Jan 06, 2012 15.48 15.52 15.32 15.35 28,891 -0.21(-1.36%)
Jan 05, 2012 15.43 15.57 15.40 15.57 24,263 -0.16(-1.03%)
Jan 04, 2012 15.78 15.78 15.61 15.73 103,161 +0.36(+2.34%)
Dec 30, 2011 15.28 15.45 15.25 15.37 86,882 +0.09(+0.60%)
Dec 29, 2011 15.20 15.31 15.09 15.28 156,251 +0.12(+0.81%)
Dec 28, 2011 15.28 15.28 15.13 15.15 9,638 -0.24(-1.58%)
Dec 27, 2011 15.41 15.47 15.34 15.40 13,647 +0.03(+0.18%)
Dec 23, 2011 15.52 15.54 15.33 15.37 107,663 +0.09(+0.60%)
Dec 21, 2011 15.28 15.28 15.09 15.28 66,685 +0.02(+0.14%)
Dec 20, 2011 15.18 15.32 15.18 15.25 38,591 +0.46(+3.10%)
Dec 19, 2011 15.04 15.06 14.80 14.80 318,589 -0.19(-1.27%)
Dec 16, 2011 15.13 15.13 14.96 14.99 52,215 -0.03(-0.18%)
Dec 15, 2011 15.12 15.20 14.96 15.01 175,266 +0.00(+0.00%)
Dec 14, 2011 15.11 15.17 14.99 15.01 30,408 -0.29(-1.86%)
Dec 13, 2011 15.47 15.60 15.19 15.30 61,360 -0.11(-0.72%)
Dec 12, 2011 15.53 15.55 15.33 15.41 15,110 -0.45(-2.85%)
Dec 09, 2011 15.64 15.95 15.64 15.86 145,026 +0.34(+2.20%)
Dec 08, 2011 15.80 15.88 15.51 15.52 135,920 -0.49(-3.08%)
Dec 07, 2011 15.86 16.12 15.79 16.02 21,847 +0.06(+0.39%)
Dec 06, 2011 15.88 15.99 15.85 15.95 16,427 -0.03(-0.17%)
Dec 05, 2011 16.04 16.11 15.98 15.98 23,078 +0.10(+0.61%)
Dec 02, 2011 16.02 16.02 15.79 15.88 50,675 +0.07(+0.44%)
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.