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

37.32 +0.70 (+1.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 26.24 26.26 26.15 26.15 598,952 -0.01(-0.03%)
Jul 30, 2018 26.25 26.27 26.14 26.16 293,095 -0.01(-0.03%)
Jul 27, 2018 26.21 26.25 26.11 26.17 446,236 +0.10(+0.39%)
Jul 26, 2018 26.12 26.16 26.06 26.06 452,394 -0.16(-0.61%)
Jul 25, 2018 26.01 26.22 25.92 26.22 523,937 +0.22(+0.84%)
Jul 24, 2018 26.06 26.12 25.96 26.01 373,504 +0.14(+0.55%)
Jul 23, 2018 25.90 25.90 25.81 25.86 377,157 -0.04(-0.15%)
Jul 20, 2018 25.81 25.92 25.77 25.90 336,560 +0.14(+0.54%)
Jul 19, 2018 25.69 25.81 25.66 25.76 507,249 -0.09(-0.36%)
Jul 18, 2018 25.78 25.87 25.74 25.85 426,111 +0.04(+0.15%)
Jul 17, 2018 25.69 25.84 25.69 25.82 539,575 +0.06(+0.25%)
Jul 16, 2018 25.76 25.80 25.72 25.75 353,261 -0.03(-0.10%)
Jul 13, 2018 25.69 25.78 25.64 25.78 338,207 +0.06(+0.23%)
Jul 12, 2018 25.64 25.72 25.59 25.72 405,271 +0.22(+0.86%)
Jul 11, 2018 25.68 25.74 25.45 25.50 2,633,043 -0.48(-1.85%)
Jul 10, 2018 25.93 25.99 25.90 25.98 566,063 +0.02(+0.07%)
Jul 09, 2018 25.93 25.96 25.86 25.96 420,998 +0.23(+0.88%)
Jul 06, 2018 25.62 25.75 25.58 25.74 289,407 +0.15(+0.59%)
Jul 05, 2018 25.60 25.60 25.50 25.58 508,567 +0.20(+0.80%)
Jul 03, 2018 25.38 25.38 25.38 0 +0.05(+0.20%)
Jul 02, 2018 25.23 25.33 25.20 25.33 716,860 -0.27(-1.05%)
Jun 29, 2018 25.70 25.57 25.60 2,422,279 +0.19(+0.73%)
Jun 28, 2018 25.30 25.42 25.24 25.42 381,128 +0.10(+0.38%)
Jun 27, 2018 25.60 25.66 25.31 25.32 454,776 -0.25(-0.97%)
Jun 26, 2018 25.58 25.62 25.48 25.57 432,869 +0.06(+0.23%)
Jun 25, 2018 25.70 25.70 25.45 25.51 957,980 -0.37(-1.43%)
Jun 22, 2018 25.92 25.98 25.81 25.88 389,704 +0.27(+1.05%)
Jun 21, 2018 25.73 25.73 25.58 25.61 503,838 -0.19(-0.75%)
Jun 20, 2018 25.86 25.86 25.74 25.80 1,235,823 +0.05(+0.20%)
Jun 19, 2018 25.64 25.75 25.58 25.75 633,101 -0.23(-0.88%)
Jun 18, 2018 25.90 26.00 25.87 25.98 548,726 -0.17(-0.64%)
Jun 15, 2018 26.81 26.08 26.15 410,835 -0.21(-0.79%)
Jun 14, 2018 26.40 26.47 26.34 26.36 1,032,013 -0.05(-0.19%)
Jun 13, 2018 26.46 26.49 26.30 26.41 687,824 +0.05(+0.19%)
Jun 12, 2018 26.51 26.51 26.32 26.36 3,499,428 -0.19(-0.72%)
Jun 11, 2018 26.46 26.59 26.45 26.55 382,853 +0.17(+0.66%)
Jun 08, 2018 26.34 26.40 26.25 26.37 231,801 +0.04(+0.16%)
Jun 07, 2018 26.50 26.50 26.28 26.33 350,075 -0.15(-0.56%)
Jun 06, 2018 26.48 26.48 404,992 +0.24(+0.91%)
Jun 05, 2018 26.28 26.29 26.17 26.24 459,125 -0.05(-0.19%)
Jun 04, 2018 26.37 26.38 26.25 26.29 327,577 +0.13(+0.51%)
Jun 01, 2018 26.16 26.18 26.08 26.16 467,503 +0.20(+0.77%)
May 31, 2018 26.02 26.06 25.84 25.96 672,775 -0.13(-0.51%)
May 30, 2018 25.95 26.12 25.88 26.09 966,912 +0.37(+1.45%)
May 29, 2018 25.87 25.93 25.64 25.72 576,645 -0.53(-2.03%)
May 25, 2018 26.25 26.25 26.25 0 -0.14(-0.52%)
May 24, 2018 26.43 26.45 26.25 26.39 290,783 -0.12(-0.44%)
May 23, 2018 26.43 26.51 26.36 26.51 421,935 -0.23(-0.87%)
May 22, 2018 26.81 26.82 26.70 26.74 376,676 -0.02(-0.06%)
May 21, 2018 26.72 26.75 26.69 26.75 459,054 +0.17(+0.62%)
May 18, 2018 26.60 26.61 26.53 26.59 300,407 -0.07(-0.28%)
May 17, 2018 26.65 26.71 26.61 26.66 299,896 +0.02(+0.06%)
May 16, 2018 26.59 26.68 26.56 26.65 439,303 +0.05(+0.17%)
May 15, 2018 26.58 26.66 26.50 26.60 608,174 -0.18(-0.66%)
May 14, 2018 26.85 26.87 26.76 26.78 370,091 +0.04(+0.15%)
May 11, 2018 26.76 26.79 26.72 26.74 531,797 +0.06(+0.22%)
May 10, 2018 26.59 26.68 26.54 26.68 372,685 +0.18(+0.69%)
May 09, 2018 26.41 26.53 26.40 26.50 646,418 +0.08(+0.32%)
May 08, 2018 26.35 26.41 26.28 26.41 527,915 -0.00(-0.00%)
May 07, 2018 26.41 26.51 26.39 26.41 320,063 +0.01(+0.03%)
May 04, 2018 26.17 26.46 26.15 26.41 420,855 +0.07(+0.28%)
May 03, 2018 26.33 26.38 26.14 26.33 533,729 +0.06(+0.22%)
May 02, 2018 26.39 26.45 26.25 26.27 494,765 -0.03(-0.13%)
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.