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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 25.18 25.19 25.01 25.13 1,418,046 +0.11(+0.42%)
Aug 29, 2019 25.01 25.05 24.93 25.03 605,324 +0.21(+0.85%)
Aug 28, 2019 24.74 24.87 24.67 24.81 1,170,709 +0.01(+0.04%)
Aug 27, 2019 24.94 24.94 24.78 24.81 1,000,623 -0.02(-0.07%)
Aug 26, 2019 24.83 24.86 24.73 24.82 3,238,798 +0.21(+0.86%)
Aug 23, 2019 24.84 25.03 24.61 24.61 1,495,588 -0.32(-1.28%)
Aug 22, 2019 24.98 25.02 24.83 24.93 1,151,959 -0.07(-0.28%)
Aug 21, 2019 25.08 25.08 24.97 25.00 680,715 +0.20(+0.82%)
Aug 20, 2019 24.89 24.89 24.78 24.80 1,127,506 -0.07(-0.28%)
Aug 19, 2019 24.95 24.96 24.87 24.87 760,267 +0.13(+0.54%)
Aug 16, 2019 24.60 24.76 24.60 24.74 1,039,395 +0.25(+1.01%)
Aug 15, 2019 24.50 24.53 24.36 24.49 2,176,962 +0.08(+0.33%)
Aug 14, 2019 24.61 24.64 24.40 24.41 1,055,347 -0.68(-2.71%)
Aug 13, 2019 24.80 25.12 24.75 25.09 938,515 +0.25(+1.00%)
Aug 12, 2019 24.93 25.00 24.79 24.84 813,739 -0.26(-1.02%)
Aug 09, 2019 25.13 25.14 24.97 25.10 1,423,933 -0.12(-0.49%)
Aug 08, 2019 25.06 25.26 25.02 25.22 2,125,715 +0.25(+0.99%)
Aug 07, 2019 24.75 25.00 24.66 24.97 1,283,242 +0.14(+0.57%)
Aug 06, 2019 24.88 24.92 24.67 24.83 2,603,068 +0.14(+0.57%)
Aug 05, 2019 24.95 24.95 24.57 24.69 1,469,392 -0.61(-2.41%)
Aug 02, 2019 25.44 25.44 25.20 25.30 894,726 -0.24(-0.93%)
Aug 01, 2019 25.64 25.84 25.42 25.54 1,281,289 -0.08(-0.31%)
Jul 31, 2019 25.80 25.86 25.44 25.62 1,094,452 -0.18(-0.69%)
Jul 30, 2019 25.81 25.82 25.73 25.80 872,386 -0.26(-1.02%)
Jul 29, 2019 26.11 26.11 26.02 26.06 513,752 +0.00(+0.00%)
Jul 26, 2019 26.08 26.08 26.03 26.06 571,995 +0.08(+0.31%)
Jul 25, 2019 26.18 26.18 25.95 25.98 664,362 -0.24(-0.91%)
Jul 24, 2019 26.15 26.22 26.14 26.22 649,069 +0.00(+0.00%)
Jul 23, 2019 26.22 26.22 26.14 26.22 612,735 +0.14(+0.54%)
Jul 22, 2019 26.10 26.10 26.02 26.08 744,837 +0.06(+0.24%)
Jul 19, 2019 26.10 26.12 26.02 26.02 863,483 -0.08(-0.30%)
Jul 18, 2019 25.95 26.10 25.89 26.10 984,357 +0.09(+0.34%)
Jul 17, 2019 26.10 26.11 26.01 26.01 647,247 -0.04(-0.14%)
Jul 16, 2019 26.11 26.15 26.03 26.04 653,889 -0.12(-0.47%)
Jul 15, 2019 26.18 26.18 26.13 26.17 640,642 +0.04(+0.14%)
Jul 12, 2019 26.11 26.14 26.06 26.13 667,196 +0.03(+0.10%)
Jul 11, 2019 26.17 26.17 26.03 26.10 1,178,486 +0.00(+0.00%)
Jul 10, 2019 26.18 26.21 26.07 26.10 4,626,241 +0.07(+0.27%)
Jul 09, 2019 25.95 26.04 25.91 26.03 875,203 -0.10(-0.37%)
Jul 08, 2019 26.18 26.18 26.11 26.13 970,455 -0.17(-0.64%)
Jul 05, 2019 26.29 26.32 26.14 26.30 1,012,340 -0.19(-0.70%)
Jul 03, 2019 26.47 26.49 26.43 26.48 609,464 +0.13(+0.50%)
Jul 02, 2019 26.31 26.35 26.28 26.35 1,456,825 +0.08(+0.30%)
Jul 01, 2019 26.40 26.40 26.19 26.27 1,297,675 +0.13(+0.51%)
Jun 28, 2019 26.10 26.15 26.08 26.14 1,259,454 +0.14(+0.54%)
Jun 27, 2019 25.99 26.02 25.96 26.00 844,302 +0.08(+0.31%)
Jun 26, 2019 25.97 25.99 25.91 25.92 475,885 +0.04(+0.14%)
Jun 25, 2019 26.07 26.07 25.87 25.88 786,452 -0.17(-0.64%)
Jun 24, 2019 26.05 26.06 26.01 26.05 1,210,510 +0.06(+0.23%)
Jun 21, 2019 25.96 26.06 25.96 25.99 1,313,516 -0.12(-0.46%)
Jun 20, 2019 26.16 26.17 26.01 26.11 1,551,980 +0.27(+1.04%)
Jun 19, 2019 25.72 25.87 25.71 25.84 786,414 +0.16(+0.61%)
Jun 18, 2019 25.54 25.69 25.53 25.69 714,069 +0.33(+1.30%)
Jun 17, 2019 25.37 25.40 25.33 25.36 611,579 +0.02(+0.07%)
Jun 14, 2019 25.38 25.38 25.30 25.34 696,117 -0.17(-0.68%)
Jun 13, 2019 25.56 25.57 25.45 25.51 481,388 +0.03(+0.10%)
Jun 12, 2019 25.58 25.62 25.47 25.49 792,141 -0.20(-0.78%)
Jun 11, 2019 25.74 25.77 25.61 25.69 2,744,682 +0.16(+0.61%)
Jun 10, 2019 25.50 25.59 25.49 25.53 569,200 +0.08(+0.31%)
Jun 07, 2019 25.37 25.52 25.37 25.45 640,252 +0.29(+1.14%)
Jun 06, 2019 25.14 25.22 25.09 25.17 866,059 +0.10(+0.41%)
Jun 05, 2019 25.19 25.19 25.02 25.06 1,001,793 -0.02(-0.07%)
Jun 04, 2019 24.93 25.09 24.88 25.08 688,576 +0.29(+1.19%)
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.