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

37.10 +0.48 (+1.31%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 26.69 26.72 26.65 26.67 296,537 -0.18(-0.68%)
Nov 27, 2019 26.82 26.87 26.80 26.85 436,626 +0.04(+0.16%)
Nov 26, 2019 26.76 26.81 26.72 26.80 637,578 +0.02(+0.06%)
Nov 25, 2019 26.68 26.79 26.68 26.79 471,023 +0.20(+0.75%)
Nov 22, 2019 26.60 26.63 26.51 26.59 6,643,172 +0.06(+0.23%)
Nov 21, 2019 26.55 26.55 26.44 26.53 573,770 -0.03(-0.10%)
Nov 20, 2019 26.58 26.63 26.47 26.55 778,245 -0.16(-0.58%)
Nov 19, 2019 26.83 26.84 26.69 26.71 845,345 -0.03(-0.13%)
Nov 18, 2019 26.72 26.78 26.66 26.74 595,951 +0.02(+0.07%)
Nov 15, 2019 26.64 26.73 26.64 26.73 917,491 +0.16(+0.62%)
Nov 14, 2019 26.49 26.57 26.47 26.56 1,268,759 -0.04(-0.16%)
Nov 13, 2019 26.53 26.63 26.52 26.60 2,304,693 -0.09(-0.33%)
Nov 12, 2019 26.69 26.75 26.66 26.69 2,541,178 +0.00(+0.00%)
Nov 11, 2019 26.60 26.69 26.57 26.69 349,902 -0.01(-0.03%)
Nov 08, 2019 26.64 26.72 26.58 26.70 535,472 -0.03(-0.13%)
Nov 07, 2019 26.81 26.83 26.73 26.73 1,313,043 +0.08(+0.29%)
Nov 06, 2019 26.68 26.71 26.61 26.66 1,785,808 -0.01(-0.03%)
Nov 05, 2019 26.67 26.68 26.60 26.67 1,217,635 -0.02(-0.07%)
Nov 04, 2019 26.73 26.73 26.63 26.68 2,605,938 +0.16(+0.59%)
Nov 01, 2019 26.47 26.53 26.45 26.53 1,609,181 +0.23(+0.86%)
Oct 31, 2019 26.31 26.31 26.19 26.30 800,118 -0.08(-0.30%)
Oct 30, 2019 26.23 26.38 26.14 26.38 860,660 +0.12(+0.46%)
Oct 29, 2019 26.18 26.28 26.17 26.26 635,200 -0.03(-0.13%)
Oct 28, 2019 26.21 26.30 26.21 26.29 692,105 +0.12(+0.46%)
Oct 25, 2019 26.08 26.19 26.07 26.17 579,250 +0.03(+0.10%)
Oct 24, 2019 26.19 26.19 26.09 26.14 755,065 +0.05(+0.20%)
Oct 23, 2019 26.01 26.10 25.98 26.09 2,266,483 +0.10(+0.40%)
Oct 22, 2019 26.04 26.12 25.97 25.99 757,862 -0.05(-0.20%)
Oct 21, 2019 26.04 26.06 26.00 26.04 516,896 +0.17(+0.67%)
Oct 18, 2019 25.85 25.90 25.78 25.87 513,122 -0.03(-0.10%)
Oct 17, 2019 25.94 25.98 25.83 25.89 744,077 +0.06(+0.24%)
Oct 16, 2019 25.79 25.87 25.75 25.83 971,263 +0.03(+0.10%)
Oct 15, 2019 25.63 25.87 25.61 25.81 701,361 +0.28(+1.09%)
Oct 14, 2019 25.51 25.56 25.48 25.53 523,525 -0.07(-0.27%)
Oct 11, 2019 25.55 25.73 25.55 25.60 955,739 +0.39(+1.55%)
Oct 10, 2019 25.02 25.22 25.01 25.21 807,145 +0.17(+0.69%)
Oct 09, 2019 25.02 25.08 24.96 25.03 876,802 +0.21(+0.84%)
Oct 08, 2019 24.98 24.98 24.83 24.83 1,275,225 -0.27(-1.07%)
Oct 07, 2019 25.09 25.19 25.03 25.09 1,032,089 -0.04(-0.17%)
Oct 04, 2019 24.94 25.14 24.94 25.14 1,969,427 +0.22(+0.87%)
Oct 03, 2019 24.76 24.93 24.66 24.92 1,555,236 +0.16(+0.67%)
Oct 02, 2019 24.96 24.97 24.70 24.76 903,837 -0.50(-1.99%)
Oct 01, 2019 25.46 25.46 25.21 25.26 1,768,279 -0.23(-0.89%)
Sep 30, 2019 25.43 25.51 25.42 25.48 3,954,612 +0.09(+0.34%)
Sep 27, 2019 25.52 25.55 25.36 25.40 913,920 -0.13(-0.51%)
Sep 26, 2019 25.57 25.57 25.48 25.53 1,053,813 +0.07(+0.27%)
Sep 25, 2019 25.40 25.48 25.29 25.46 1,324,931 -0.06(-0.24%)
Sep 24, 2019 25.67 25.70 25.49 25.52 825,836 -0.09(-0.34%)
Sep 23, 2019 25.51 25.63 25.49 25.61 4,188,625 -0.04(-0.17%)
Sep 20, 2019 25.73 25.77 25.63 25.65 804,475 -0.06(-0.24%)
Sep 19, 2019 25.73 25.80 25.68 25.71 711,584 +0.10(+0.41%)
Sep 18, 2019 25.61 25.65 25.45 25.61 875,968 -0.05(-0.20%)
Sep 17, 2019 25.52 25.68 25.48 25.66 783,676 +0.10(+0.37%)
Sep 16, 2019 25.62 25.63 25.55 25.56 772,431 -0.18(-0.71%)
Sep 13, 2019 25.73 25.81 25.72 25.75 696,758 +0.13(+0.51%)
Sep 12, 2019 25.50 25.65 25.45 25.62 2,159,653 +0.14(+0.54%)
Sep 11, 2019 25.38 25.48 25.37 25.48 640,718 +0.17(+0.65%)
Sep 10, 2019 25.23 25.34 25.18 25.31 725,905 +0.05(+0.21%)
Sep 09, 2019 25.27 25.27 25.20 25.26 720,466 +0.07(+0.28%)
Sep 06, 2019 25.19 25.24 25.16 25.19 765,997 +0.07(+0.28%)
Sep 05, 2019 25.14 25.19 25.09 25.12 703,889 +0.19(+0.77%)
Sep 04, 2019 24.84 24.94 24.83 24.93 669,569 +0.32(+1.31%)
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.