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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 17.26 17.26 17.18 17.18 2,648 -0.21(-1.21%)
Dec 30, 2002 17.21 17.40 17.13 17.39 3,825 +0.12(+0.71%)
Dec 27, 2002 17.21 17.30 17.21 17.27 1,177 +0.07(+0.40%)
Dec 26, 2002 17.16 17.20 17.13 17.20 4,708 -0.10(-0.55%)
Dec 24, 2002 17.13 17.30 17.12 17.30 10,006 +0.31(+1.84%)
Dec 23, 2002 16.99 17.10 16.97 16.98 7,063 -0.11(-0.64%)
Dec 20, 2002 17.06 17.13 17.00 17.09 12,360 -0.03(-0.20%)
Dec 19, 2002 17.09 17.22 17.02 17.13 15,745 +0.00(+0.00%)
Dec 18, 2002 17.02 17.21 17.01 17.13 10,006 +0.07(+0.40%)
Dec 17, 2002 17.09 17.16 17.00 17.06 5,297 -0.10(-0.59%)
Dec 16, 2002 17.06 17.16 16.99 17.16 6,916 +0.07(+0.44%)
Dec 13, 2002 17.06 17.15 16.99 17.08 11,624 +0.03(+0.16%)
Dec 12, 2002 17.40 17.40 17.06 17.06 5,886 -0.40(-2.30%)
Dec 11, 2002 17.47 17.47 17.22 17.46 18,393 -0.03(-0.16%)
Dec 10, 2002 17.50 17.57 17.41 17.49 9,123 -0.07(-0.39%)
Dec 09, 2002 17.57 17.57 17.53 17.55 2,501 -0.01(-0.08%)
Dec 06, 2002 17.47 17.57 17.47 17.57 2,354 +0.10(+0.58%)
Dec 05, 2002 17.40 17.47 17.40 17.47 12,949 +0.10(+0.55%)
Dec 04, 2002 17.19 17.41 17.19 17.37 9,859 +0.11(+0.63%)
Dec 03, 2002 17.45 17.67 17.26 17.26 10,447 -0.20(-1.17%)
Dec 02, 2002 17.21 17.47 17.19 17.47 9,564 +0.27(+1.54%)
Nov 29, 2002 17.26 17.26 17.19 17.20 1,030 -0.13(-0.75%)
Nov 27, 2002 17.23 17.33 17.19 17.33 7,357 +0.03(+0.20%)
Nov 26, 2002 17.53 17.53 17.30 17.30 9,859 -0.07(-0.39%)
Nov 25, 2002 17.00 17.40 17.00 17.36 17,363 +0.35(+2.08%)
Nov 22, 2002 17.06 17.23 17.01 17.01 10,153 -0.11(-0.64%)
Nov 21, 2002 17.01 17.15 17.01 17.12 6,327 +0.06(+0.36%)
Nov 20, 2002 16.99 17.32 16.99 17.06 17,216 -0.01(-0.08%)
Nov 19, 2002 17.19 17.19 17.07 17.07 10,300 -0.01(-0.04%)
Nov 18, 2002 17.47 17.47 17.08 17.08 14,862 -0.29(-1.68%)
Nov 15, 2002 17.33 17.55 17.33 17.37 20,012 -0.10(-0.55%)
Nov 14, 2002 17.26 17.60 17.25 17.47 10,300 +0.11(+0.63%)
Nov 13, 2002 17.30 17.38 17.30 17.36 8,387 -0.04(-0.23%)
Nov 12, 2002 17.40 17.48 17.37 17.40 4,414 +0.03(+0.20%)
Nov 11, 2002 17.26 17.40 17.26 17.36 2,207 +0.03(+0.16%)
Nov 08, 2002 17.33 17.42 17.33 17.34 5,150 +0.00(+0.00%)
Nov 07, 2002 17.33 17.43 17.33 17.34 53,268 +0.01(+0.04%)
Nov 06, 2002 17.30 17.44 17.30 17.33 3,237 +0.10(+0.59%)
Nov 05, 2002 17.05 17.23 17.05 17.23 3,090 +0.26(+1.52%)
Nov 04, 2002 16.97 17.09 16.96 16.97 5,297 +0.00(+0.00%)
Nov 01, 2002 16.92 17.02 16.91 16.97 8,829 -0.12(-0.72%)
Oct 31, 2002 17.04 17.25 17.04 17.09 9,711 +0.00(+0.00%)
Oct 30, 2002 17.26 17.43 17.04 17.09 20,012 -0.01(-0.04%)
Oct 29, 2002 17.26 17.26 17.09 17.10 10,741 -0.03(-0.16%)
Oct 28, 2002 17.17 17.17 17.13 17.13 2,648 -0.14(-0.83%)
Oct 25, 2002 17.17 17.27 17.17 17.27 9,859 +0.10(+0.55%)
Oct 24, 2002 17.09 17.26 17.09 17.17 24,279 -0.02(-0.12%)
Oct 23, 2002 17.15 17.32 17.13 17.19 15,745 +0.03(+0.20%)
Oct 22, 2002 17.16 17.21 17.15 17.16 9,711 -0.09(-0.51%)
Oct 21, 2002 17.33 17.33 17.25 17.25 2,060 +0.09(+0.51%)
Oct 18, 2002 17.19 17.19 17.16 17.16 5,297 -0.02(-0.12%)
Oct 17, 2002 17.17 17.18 17.16 17.18 6,180 -0.08(-0.47%)
Oct 16, 2002 17.23 17.36 17.17 17.26 12,654 -0.04(-0.24%)
Oct 15, 2002 17.33 17.47 17.24 17.30 6,327 -0.03(-0.16%)
Oct 14, 2002 17.30 17.33 17.23 17.33 88,290 +0.10(+0.59%)
Oct 11, 2002 17.23 17.23 17.23 17.23 588 +0.00(+0.00%)
Oct 10, 2002 17.32 17.38 17.23 17.23 8,829 -0.03(-0.20%)
Oct 09, 2002 17.23 17.30 17.23 17.26 9,564 +0.03(+0.16%)
Oct 08, 2002 17.25 17.26 17.23 17.23 13,979 -0.06(-0.35%)
Oct 07, 2002 17.19 17.33 17.19 17.30 17,069 +0.03(+0.20%)
Oct 04, 2002 17.24 17.26 17.23 17.26 5,444 -0.07(-0.39%)
Oct 03, 2002 17.23 17.33 17.23 17.33 5,444 +0.13(+0.75%)
Oct 02, 2002 17.13 17.20 17.13 17.20 2,795 -0.02(-0.12%)
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.