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

37.44 USD +0.03 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.62 21.84 21.51 21.79 14,794 +0.31(+1.44%)
Jul 30, 2009 21.40 21.65 21.37 21.48 17,450 +0.41(+1.95%)
Jul 29, 2009 21.17 21.17 20.90 21.07 11,354 -0.11(-0.52%)
Jul 28, 2009 21.08 21.20 20.98 21.18 18,831 -0.12(-0.56%)
Jul 27, 2009 21.22 21.33 21.09 21.30 20,754 +0.01(+0.05%)
Jul 24, 2009 21.17 21.31 21.15 21.29 264 +0.00(+0.00%)
Jul 23, 2009 20.89 21.36 20.88 21.29 90,024 +0.41(+1.96%)
Jul 22, 2009 20.80 20.96 20.80 20.88 11,157 +0.06(+0.29%)
Jul 21, 2009 20.96 20.96 20.61 20.82 12,086 +0.08(+0.39%)
Jul 20, 2009 20.63 20.74 20.46 20.74 12,764 +0.43(+2.12%)
Jul 17, 2009 20.22 20.34 20.15 20.31 19,668 -0.04(-0.20%)
Jul 16, 2009 20.03 20.35 20.03 20.35 44,826 +0.21(+1.04%)
Jul 15, 2009 19.82 20.20 19.82 20.14 60,506 +0.68(+3.49%)
Jul 14, 2009 19.39 19.46 19.25 19.46 157,225 +0.20(+1.04%)
Jul 13, 2009 18.84 19.28 18.84 19.26 16,204 +0.40(+2.12%)
Jul 10, 2009 18.80 19.03 18.73 18.86 79,289 -0.27(-1.41%)
Jul 09, 2009 19.10 19.22 19.05 19.13 12,510 +0.27(+1.43%)
Jul 08, 2009 19.17 19.17 18.75 18.86 8,446 -0.24(-1.26%)
Jul 07, 2009 19.48 19.48 19.04 19.10 8,322 -0.27(-1.39%)
Jul 06, 2009 19.36 19.44 19.24 19.37 8,163 -0.15(-0.77%)
Jul 02, 2009 19.57 19.61 19.51 19.52 10,845 -0.66(-3.27%)
Jul 01, 2009 20.08 20.22 19.96 20.18 243,012 +0.41(+2.07%)
Jun 30, 2009 19.90 19.92 19.56 19.77 12,695 -0.12(-0.60%)
Jun 29, 2009 19.92 19.95 19.79 19.89 6,380 +0.07(+0.35%)
Jun 26, 2009 19.85 19.85 19.68 19.82 10,205 +0.02(+0.10%)
Jun 25, 2009 19.47 19.80 19.47 19.80 12,239 +0.53(+2.75%)
Jun 24, 2009 19.60 19.60 19.27 19.27 49,251 +0.02(+0.10%)
Jun 23, 2009 19.31 19.31 19.08 19.25 10,656 +0.27(+1.42%)
Jun 22, 2009 19.70 19.70 18.91 18.98 56,393 -0.76(-3.85%)
Jun 19, 2009 19.77 19.79 19.68 19.74 23,135 +0.23(+1.18%)
Jun 18, 2009 19.41 19.71 19.41 19.51 19,833 -0.07(-0.36%)
Jun 17, 2009 19.43 19.70 19.35 19.58 10,476 -0.02(-0.10%)
Jun 16, 2009 19.73 19.85 19.36 19.60 66,082 -0.17(-0.86%)
Jun 15, 2009 19.95 19.95 19.54 19.77 11,854 -0.69(-3.37%)
Jun 12, 2009 20.35 20.46 20.27 20.46 23,432 -0.07(-0.34%)
Jun 11, 2009 20.25 20.73 20.25 20.53 14,994 +0.44(+2.19%)
Jun 10, 2009 20.52 20.52 19.89 20.09 11,834 -0.01(-0.05%)
Jun 09, 2009 20.02 20.14 19.90 20.10 16,682 +0.20(+1.01%)
Jun 08, 2009 19.66 19.90 19.56 19.90 26,281 -0.05(-0.25%)
Jun 05, 2009 20.35 20.35 19.86 19.95 195,989 -0.16(-0.80%)
Jun 04, 2009 19.98 20.18 19.97 20.11 25,472 +0.15(+0.75%)
Jun 03, 2009 20.30 20.30 19.75 19.96 104,606 -0.67(-3.25%)
Jun 02, 2009 20.58 20.79 20.46 20.63 229,725 +0.05(+0.24%)
Jun 01, 2009 20.59 20.86 20.54 20.58 87,869 +0.37(+1.83%)
May 29, 2009 20.16 20.21 19.91 20.21 12,020 +0.30(+1.51%)
May 28, 2009 19.61 19.91 19.54 19.91 16,834 +0.35(+1.79%)
May 27, 2009 19.83 19.90 19.56 19.56 10,653 -0.41(-2.05%)
May 26, 2009 19.40 19.99 19.38 19.97 22,861 +0.37(+1.89%)
May 22, 2009 19.67 19.77 19.60 19.60 19,366 +0.15(+0.77%)
May 21, 2009 19.36 19.45 19.23 19.45 32,299 -0.06(-0.31%)
May 20, 2009 19.70 19.88 19.51 19.51 10,766 +0.07(+0.36%)
May 19, 2009 19.29 19.64 19.26 19.44 94,297 +0.12(+0.62%)
May 18, 2009 18.77 19.33 18.77 19.32 23,848 +0.66(+3.54%)
May 15, 2009 18.71 18.96 18.58 18.66 22,534 -0.13(-0.69%)
May 14, 2009 18.53 18.87 18.53 18.79 25,989 +0.23(+1.24%)
May 13, 2009 18.90 18.90 18.48 18.56 26,477 -0.75(-3.88%)
May 12, 2009 19.42 19.42 19.03 19.31 22,992 +0.16(+0.84%)
May 11, 2009 19.22 19.29 19.10 19.15 7,477 -0.56(-2.84%)
May 08, 2009 19.31 19.71 19.18 19.71 202,210 +0.86(+4.56%)
May 07, 2009 19.20 19.34 18.73 18.85 27,857 -0.27(-1.41%)
May 06, 2009 18.93 19.15 18.84 19.12 90,463 +0.37(+1.97%)
May 05, 2009 18.86 18.86 18.59 18.75 17,824 -0.14(-0.74%)
May 04, 2009 18.75 18.89 18.74 18.89 29,679 +0.84(+4.65%)
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.