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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 16.51 16.57 16.48 16.57 3,125 +0.06(+0.39%)
Nov 26, 2003 16.49 16.51 16.49 16.51 8,439 +0.00(+0.00%)
Nov 25, 2003 16.51 16.53 16.44 16.51 4,844 +0.08(+0.47%)
Nov 24, 2003 16.46 16.46 16.42 16.43 11,408 -0.07(-0.43%)
Nov 21, 2003 16.50 16.50 16.50 16.50 2,813 +0.01(+0.08%)
Nov 20, 2003 16.49 16.49 16.49 16.49 15,785 +0.01(+0.08%)
Nov 19, 2003 16.41 16.48 16.41 16.48 9,377 +0.08(+0.47%)
Nov 18, 2003 16.41 16.41 16.40 16.40 12,190 -0.04(-0.27%)
Nov 17, 2003 16.44 16.44 16.44 16.44 23,755 +0.05(+0.31%)
Nov 14, 2003 16.32 16.41 16.32 16.39 20,629 +0.08(+0.47%)
Nov 13, 2003 16.30 16.37 16.30 16.32 14,847 +0.03(+0.16%)
Nov 12, 2003 16.30 16.37 16.29 16.29 6,095 -0.01(-0.08%)
Nov 11, 2003 16.29 16.32 15.64 16.30 14,691 -0.07(-0.43%)
Nov 10, 2003 16.30 16.35 16.30 16.37 4,063 +0.07(+0.43%)
Nov 07, 2003 16.30 16.30 16.30 16.30 9,220 -0.04(-0.27%)
Nov 06, 2003 16.37 16.37 16.35 16.35 3,282 -0.03(-0.16%)
Nov 05, 2003 16.34 16.37 16.37 16.37 1,562 +0.03(+0.20%)
Nov 04, 2003 16.34 16.34 16.34 16.34 3,846 -0.02(-0.12%)
Nov 03, 2003 16.35 16.36 16.35 16.36 17,660 +0.06(+0.39%)
Oct 31, 2003 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Oct 30, 2003 16.25 16.25 16.25 16.30 2,031 -0.01(-0.08%)
Oct 29, 2003 16.32 16.32 16.23 16.31 8,126 +0.03(+0.16%)
Oct 28, 2003 16.23 16.24 16.23 16.28 17,504 +0.04(+0.24%)
Oct 27, 2003 16.23 16.35 16.23 16.25 11,096 -0.04(-0.24%)
Oct 24, 2003 16.25 16.32 16.22 16.28 12,502 +0.02(+0.12%)
Oct 23, 2003 16.32 16.32 16.26 16.26 7,189 -0.05(-0.31%)
Oct 22, 2003 16.21 16.32 16.21 16.32 12,034 +0.05(+0.31%)
Oct 21, 2003 16.23 16.26 16.23 16.26 6,720 +0.01(+0.08%)
Oct 20, 2003 16.25 16.25 16.25 16.25 781 -0.02(-0.12%)
Oct 17, 2003 16.23 16.27 16.23 16.27 6,251 +0.05(+0.32%)
Oct 16, 2003 16.22 16.22 16.22 16.22 6,251 +0.01(+0.08%)
Oct 15, 2003 16.25 16.26 16.21 16.21 6,251 -0.06(-0.35%)
Oct 14, 2003 16.32 16.32 16.25 16.26 8,126 -0.14(-0.86%)
Oct 13, 2003 16.38 16.41 16.38 16.41 9,064 +0.09(+0.55%)
Oct 10, 2003 16.32 16.32 16.32 16.32 2,344 +0.06(+0.39%)
Oct 09, 2003 16.35 16.35 16.21 16.25 9,377 -0.11(-0.67%)
Oct 08, 2003 16.36 16.36 16.32 16.36 1,719 -0.02(-0.12%)
Oct 07, 2003 16.31 16.38 16.33 16.38 10,002 +0.07(+0.43%)
Oct 06, 2003 16.30 16.30 16.30 16.31 6,564 +0.06(+0.35%)
Oct 03, 2003 16.26 16.26 16.25 16.25 4,063 +0.01(+0.04%)
Oct 02, 2003 16.29 16.29 16.25 16.25 6,720 -0.01(-0.04%)
Oct 01, 2003 16.24 16.25 16.24 16.25 2,813 +0.07(+0.44%)
Sep 30, 2003 16.25 16.25 16.18 16.18 9,846 -0.01(-0.04%)
Sep 29, 2003 16.19 16.19 16.19 16.19 468 -0.08(-0.51%)
Sep 26, 2003 16.19 16.27 16.18 16.27 6,095 +0.05(+0.32%)
Sep 25, 2003 16.19 16.27 16.18 16.22 14,222 +0.03(+0.16%)
Sep 24, 2003 16.19 16.25 16.19 16.19 3,594 -0.06(-0.35%)
Sep 23, 2003 16.16 16.25 16.16 16.25 7,345 +0.01(+0.08%)
Sep 22, 2003 16.28 16.35 16.24 16.24 12,034 -0.08(-0.47%)
Sep 19, 2003 16.41 16.41 16.22 16.32 32,038 -0.09(-0.55%)
Sep 18, 2003 16.35 16.44 16.35 16.41 13,597 -0.04(-0.23%)
Sep 17, 2003 16.24 16.44 16.19 16.44 9,533 +0.26(+1.62%)
Sep 16, 2003 16.18 16.21 16.18 16.18 1,250 +0.03(+0.16%)
Sep 15, 2003 16.16 16.25 16.14 16.16 7,814 -0.08(-0.47%)
Sep 12, 2003 16.16 16.23 16.12 16.23 7,501 +0.04(+0.28%)
Sep 11, 2003 16.22 16.22 16.12 16.19 6,407 -0.30(-1.82%)
Sep 10, 2003 16.48 16.49 16.44 16.49 2,969 +0.01(+0.04%)
Sep 09, 2003 16.34 16.51 16.34 16.48 8,908 +0.11(+0.66%)
Sep 08, 2003 16.48 16.48 16.37 16.37 5,938 -0.06(-0.39%)
Sep 05, 2003 16.34 16.46 16.34 16.44 9,533 +0.12(+0.75%)
Sep 04, 2003 16.28 16.35 16.28 16.32 6,407 -0.10(-0.58%)
Sep 03, 2003 16.38 16.44 16.38 16.41 2,656 +0.03(+0.20%)
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.