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

37.65 USD +0.45 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 29.76 29.84 29.66 29.82 133,874 +0.10(+0.34%)
Apr 29, 2014 29.62 29.75 29.62 29.72 86,607 +0.17(+0.58%)
Apr 28, 2014 29.48 29.65 29.35 29.55 83,191 +0.10(+0.34%)
Apr 25, 2014 29.48 29.52 29.39 29.45 49,846 -0.16(-0.54%)
Apr 24, 2014 29.69 29.69 29.46 29.61 59,450 +0.00(+0.00%)
Apr 23, 2014 29.68 29.68 29.56 29.61 193,328 -0.09(-0.30%)
Apr 22, 2014 29.58 29.70 29.58 29.70 48,609 +0.11(+0.37%)
Apr 21, 2014 29.58 29.63 29.43 29.59 27,537 +0.05(+0.17%)
Apr 17, 2014 29.38 29.54 29.54 29.54 42,600 +0.20(+0.68%)
Apr 16, 2014 29.23 29.39 29.18 29.34 399,551 +0.33(+1.14%)
Apr 15, 2014 29.12 29.13 28.77 29.01 611,912 -0.13(-0.45%)
Apr 14, 2014 29.19 29.22 29.02 29.14 104,700 +0.02(+0.07%)
Apr 11, 2014 29.02 29.24 29.02 29.12 42,405 -0.08(-0.27%)
Apr 10, 2014 29.57 29.70 29.17 29.20 141,564 -0.51(-1.72%)
Apr 09, 2014 29.51 29.75 29.50 29.71 137,905 +0.33(+1.12%)
Apr 08, 2014 29.33 29.40 29.25 29.38 56,196 +0.03(+0.10%)
Apr 07, 2014 29.44 29.49 29.28 29.35 65,812 -0.14(-0.47%)
Apr 04, 2014 29.80 29.80 29.46 29.49 41,733 -0.13(-0.44%)
Apr 03, 2014 29.62 29.67 29.53 29.62 24,507 -0.08(-0.27%)
Apr 02, 2014 29.62 29.70 29.59 29.70 184,582 +0.07(+0.24%)
Apr 01, 2014 29.48 29.63 29.48 29.63 107,616 +0.24(+0.82%)
Mar 31, 2014 29.47 29.48 29.38 29.39 35,804 +0.12(+0.41%)
Mar 28, 2014 29.24 29.34 29.22 29.27 39,689 +0.24(+0.83%)
Mar 27, 2014 29.04 29.06 28.92 29.03 38,812 +0.16(+0.55%)
Mar 26, 2014 29.12 29.19 28.85 28.87 64,714 -0.04(-0.14%)
Mar 25, 2014 28.85 28.96 28.74 28.91 75,066 +0.27(+0.94%)
Mar 24, 2014 28.69 28.75 28.46 28.64 66,367 +0.06(+0.21%)
Mar 21, 2014 28.74 28.82 28.55 28.58 44,011 -0.06(-0.21%)
Mar 20, 2014 28.50 28.67 28.42 28.64 36,737 -0.05(-0.17%)
Mar 19, 2014 28.96 29.00 28.62 28.69 50,707 -0.40(-1.37%)
Mar 18, 2014 28.95 29.13 28.88 29.09 86,277 +0.25(+0.87%)
Mar 17, 2014 28.82 28.91 28.80 28.84 33,297 +0.29(+1.02%)
Mar 14, 2014 28.44 28.64 28.43 28.55 56,171 -0.04(-0.14%)
Mar 13, 2014 29.02 29.21 28.52 28.59 115,442 -0.47(-1.62%)
Mar 12, 2014 28.96 29.10 28.93 29.06 110,915 -0.15(-0.51%)
Mar 11, 2014 29.42 29.42 29.16 29.21 57,332 -0.19(-0.65%)
Mar 10, 2014 29.35 29.40 29.26 29.40 39,462 -0.16(-0.54%)
Mar 07, 2014 29.74 29.74 29.43 29.56 37,225 -0.15(-0.50%)
Mar 06, 2014 29.71 29.76 29.63 29.71 53,601 +0.36(+1.23%)
Mar 05, 2014 29.35 29.48 29.33 29.35 558,152 -0.12(-0.41%)
Mar 04, 2014 29.41 29.55 29.41 29.47 122,788 +0.57(+1.97%)
Mar 03, 2014 29.10 29.10 28.83 28.90 54,504 -0.59(-2.00%)
Feb 28, 2014 29.52 29.61 29.41 29.49 1,320,908 +0.10(+0.34%)
Feb 27, 2014 29.21 29.39 29.20 29.39 45,904 +0.10(+0.34%)
Feb 26, 2014 29.40 29.40 29.21 29.29 101,229 -0.09(-0.31%)
Feb 25, 2014 29.45 29.52 29.29 29.38 94,542 -0.05(-0.17%)
Feb 24, 2014 29.39 29.54 29.22 29.43 132,498 +0.21(+0.72%)
Feb 21, 2014 29.33 29.33 29.18 29.22 43,062 +0.10(+0.34%)
Feb 20, 2014 29.04 29.17 28.97 29.12 51,151 +0.12(+0.41%)
Feb 19, 2014 29.11 29.28 29.00 29.00 3,529,824 -0.19(-0.65%)
Feb 18, 2014 29.06 29.22 29.06 29.19 21,152 +0.19(+0.66%)
Feb 14, 2014 28.89 29.00 29.00 29.00 35,800 +0.20(+0.69%)
Feb 13, 2014 28.50 28.89 28.50 28.80 47,214 -0.01(-0.03%)
Feb 12, 2014 28.79 28.84 28.73 28.81 220,606 +0.04(+0.14%)
Feb 11, 2014 28.35 28.81 28.35 28.77 903,188 +0.48(+1.70%)
Feb 10, 2014 28.31 28.32 28.23 28.29 30,142 -0.09(-0.33%)
Feb 07, 2014 28.21 28.40 28.13 28.38 109,226 +0.34(+1.22%)
Feb 06, 2014 27.74 28.05 27.74 28.04 67,095 +0.62(+2.26%)
Feb 05, 2014 27.35 27.57 27.35 27.42 498,346 -0.08(-0.29%)
Feb 04, 2014 27.46 27.54 27.34 27.50 95,233 +0.24(+0.88%)
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.