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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.95 26.02 25.87 25.99 1,710,098 +0.03(+0.13%)
Apr 29, 2019 25.88 25.97 25.86 25.96 868,207 +0.10(+0.37%)
Apr 26, 2019 25.79 25.86 25.76 25.86 914,498 +0.11(+0.44%)
Apr 25, 2019 25.71 25.77 25.68 25.75 864,593 -0.03(-0.13%)
Apr 24, 2019 25.85 25.85 25.73 25.78 1,041,627 -0.22(-0.83%)
Apr 23, 2019 25.91 26.00 25.89 26.00 636,616 +0.04(+0.17%)
Apr 22, 2019 25.91 25.96 25.83 25.96 1,145,576 -0.03(-0.13%)
Apr 18, 2019 25.99 26.01 25.92 25.99 694,963 -0.03(-0.13%)
Apr 17, 2019 26.10 26.10 25.99 26.03 787,461 +0.04(+0.17%)
Apr 16, 2019 26.02 26.04 25.97 25.98 927,185 +0.04(+0.17%)
Apr 15, 2019 25.97 25.97 25.89 25.94 700,360 +0.00(+0.00%)
Apr 12, 2019 25.90 25.94 25.87 25.94 671,878 +0.20(+0.77%)
Apr 11, 2019 25.77 25.78 25.69 25.74 833,120 -0.05(-0.20%)
Apr 10, 2019 25.74 25.80 25.71 25.79 816,441 +0.09(+0.34%)
Apr 09, 2019 25.77 25.77 25.67 25.71 1,564,145 -0.14(-0.54%)
Apr 08, 2019 25.83 25.84 25.76 25.84 1,003,862 +0.04(+0.17%)
Apr 05, 2019 25.77 25.84 25.76 25.80 3,490,629 +0.03(+0.10%)
Apr 04, 2019 25.77 25.82 25.69 25.77 9,283,366 -0.10(-0.37%)
Apr 03, 2019 25.84 25.93 25.80 25.87 779,401 +0.21(+0.81%)
Apr 02, 2019 25.64 25.68 25.55 25.66 758,923 +0.01(+0.03%)
Apr 01, 2019 25.55 25.66 25.51 25.65 983,401 +0.35(+1.37%)
Mar 29, 2019 25.33 25.34 25.21 25.31 805,192 +0.08(+0.31%)
Mar 28, 2019 25.24 25.27 25.13 25.23 3,152,620 -0.03(-0.10%)
Mar 27, 2019 25.32 25.36 25.12 25.25 971,643 -0.05(-0.21%)
Mar 26, 2019 25.35 25.37 25.25 25.31 889,153 +0.13(+0.52%)
Mar 25, 2019 25.12 25.20 25.06 25.18 915,272 +0.03(+0.10%)
Mar 22, 2019 25.37 25.38 25.13 25.15 772,296 -0.49(-1.93%)
Mar 21, 2019 25.47 25.64 25.46 25.64 2,345,820 +0.03(+0.10%)
Mar 20, 2019 25.54 25.73 25.44 25.62 996,927 +0.00(+0.00%)
Mar 19, 2019 25.70 25.73 25.56 25.62 1,158,075 +0.05(+0.20%)
Mar 18, 2019 25.51 25.57 25.46 25.57 1,540,250 +0.10(+0.41%)
Mar 15, 2019 25.36 25.47 25.36 25.46 843,051 +0.24(+0.96%)
Mar 14, 2019 25.22 25.27 25.18 25.22 828,895 -0.03(-0.14%)
Mar 13, 2019 25.16 25.27 25.14 25.25 675,357 +0.19(+0.76%)
Mar 12, 2019 25.07 25.09 25.03 25.06 2,775,347 +0.02(+0.07%)
Mar 11, 2019 24.86 25.06 24.86 25.05 3,441,644 +0.23(+0.91%)
Mar 08, 2019 24.70 24.83 24.68 24.82 781,761 -0.03(-0.10%)
Mar 07, 2019 25.07 25.07 24.83 24.85 996,868 -0.31(-1.24%)
Mar 06, 2019 25.26 25.27 25.14 25.16 998,012 -0.10(-0.38%)
Mar 05, 2019 25.20 25.30 25.18 25.25 911,137 +0.04(+0.17%)
Mar 04, 2019 25.33 25.33 25.11 25.21 5,338,574 -0.10(-0.38%)
Mar 01, 2019 25.35 25.37 25.24 25.31 1,038,693 +0.10(+0.41%)
Feb 28, 2019 25.25 25.27 25.19 25.20 2,118,843 -0.10(-0.38%)
Feb 27, 2019 25.32 25.35 25.24 25.30 936,711 -0.08(-0.31%)
Feb 26, 2019 25.29 25.43 25.29 25.38 757,528 +0.12(+0.48%)
Feb 25, 2019 25.35 25.35 25.25 25.25 1,893,336 +0.07(+0.28%)
Feb 22, 2019 25.18 25.24 25.15 25.19 735,245 +0.09(+0.35%)
Feb 21, 2019 25.12 25.15 25.04 25.10 857,454 -0.09(-0.34%)
Feb 20, 2019 25.12 25.25 25.10 25.19 1,361,120 +0.12(+0.48%)
Feb 19, 2019 24.84 25.10 24.83 25.06 5,536,952 +0.16(+0.63%)
Feb 15, 2019 24.80 24.91 24.76 24.91 850,669 +0.34(+1.38%)
Feb 14, 2019 24.56 24.67 24.52 24.57 990,924 -0.01(-0.04%)
Feb 13, 2019 24.66 24.70 24.56 24.58 4,043,881 +0.03(+0.11%)
Feb 12, 2019 24.53 24.61 24.52 24.55 3,939,147 +0.25(+1.03%)
Feb 11, 2019 24.34 24.37 24.26 24.30 986,794 -0.03(-0.11%)
Feb 08, 2019 24.28 24.36 24.20 24.33 840,742 -0.16(-0.64%)
Feb 07, 2019 24.58 24.61 24.39 24.48 1,089,501 -0.30(-1.22%)
Feb 06, 2019 24.85 24.86 24.74 24.79 1,703,284 -0.12(-0.49%)
Feb 05, 2019 24.86 24.91 24.79 24.91 1,022,687 +0.19(+0.77%)
Feb 04, 2019 24.60 24.72 24.54 24.72 1,108,948 +0.07(+0.28%)
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.