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

37.07 +0.45 (+1.23%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 15.96 16.03 15.96 16.03 8,595 +0.01(+0.04%)
Jul 30, 2002 15.93 16.03 15.93 16.02 12,346 +0.08(+0.52%)
Jul 29, 2002 16.00 16.00 15.93 15.94 4,219 +0.04(+0.24%)
Jul 26, 2002 15.90 16.06 15.90 15.90 4,532 -0.10(-0.60%)
Jul 25, 2002 16.00 16.09 16.00 16.00 6,251 +0.09(+0.56%)
Jul 24, 2002 16.03 16.03 15.91 15.91 9,377 -0.19(-1.15%)
Jul 23, 2002 16.01 16.09 16.00 16.09 12,815 +0.10(+0.60%)
Jul 22, 2002 16.00 16.03 16.00 16.00 4,532 -0.01(-0.04%)
Jul 19, 2002 16.00 16.04 16.00 16.00 8,126 -0.03(-0.16%)
Jul 17, 2002 16.04 16.09 15.98 16.03 9,220 -0.20(-1.26%)
Jul 12, 2002 16.07 16.23 16.07 16.23 4,532 +0.12(+0.71%)
Jul 11, 2002 16.04 16.12 16.04 16.12 369,151 +0.08(+0.52%)
Jul 10, 2002 16.03 16.03 16.03 16.03 7,814 -0.01(-0.04%)
Jul 09, 2002 15.96 16.04 15.96 16.04 27,037 +0.08(+0.52%)
Jul 08, 2002 15.93 15.96 15.93 15.96 135,813 -0.04(-0.24%)
Jul 05, 2002 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Jul 04, 2002 16.06 16.16 16.00 16.00 6,564 +0.00(+0.00%)
Jul 03, 2002 16.06 16.16 16.00 16.00 6,564 +0.00(+0.00%)
Jul 02, 2002 15.86 16.03 15.84 16.00 16,410 +0.22(+1.42%)
Jul 01, 2002 15.77 15.84 15.71 15.77 17,504 -0.06(-0.40%)
Jun 28, 2002 15.82 15.84 15.77 15.84 16,722 -0.03(-0.20%)
Jun 27, 2002 15.93 15.93 15.84 15.87 5,626 -0.10(-0.60%)
Jun 26, 2002 15.93 16.00 15.91 15.96 6,720 +0.13(+0.81%)
Jun 25, 2002 15.80 15.87 15.80 15.84 10,002 -0.03(-0.16%)
Jun 21, 2002 15.87 15.87 15.87 15.86 8,283 +0.00(+0.00%)
Jun 20, 2002 15.82 15.87 15.81 15.86 6,251 -0.01(-0.04%)
Jun 19, 2002 15.78 15.90 15.78 15.87 3,907 +0.16(+1.02%)
Jun 18, 2002 15.80 15.87 15.61 15.71 13,128 +0.00(+0.00%)
Jun 17, 2002 15.68 15.71 15.59 15.71 15,159 +0.12(+0.74%)
Jun 14, 2002 15.64 15.67 15.59 15.59 6,407 -0.15(-0.93%)
Jun 12, 2002 15.68 15.74 15.61 15.74 6,564 -0.14(-0.89%)
Jun 11, 2002 15.96 16.01 15.88 15.88 12,346 -0.15(-0.92%)
Jun 10, 2002 15.96 16.03 15.94 16.03 11,721 +0.03(+0.20%)
Jun 07, 2002 16.06 16.06 16.00 16.00 1,406 -0.12(-0.71%)
Jun 06, 2002 15.93 16.11 15.93 16.11 4,688 +0.17(+1.04%)
Jun 05, 2002 15.84 16.03 15.82 15.95 17,035 +0.14(+0.89%)
May 31, 2002 15.80 15.83 15.74 15.80 16,722 -0.31(-1.95%)
May 28, 2002 16.01 16.21 16.01 16.12 17,035 +0.06(+0.36%)
May 27, 2002 16.02 16.16 16.00 16.06 17,816 +0.00(+0.00%)
May 24, 2002 16.02 16.16 16.00 16.06 17,816 +0.04(+0.24%)
May 23, 2002 16.00 16.02 16.00 16.02 3,594 +0.02(+0.12%)
May 22, 2002 16.06 16.11 16.00 16.00 8,283 +0.01(+0.04%)
May 21, 2002 16.06 16.11 16.00 16.00 6,720 -0.11(-0.67%)
May 20, 2002 16.03 16.10 16.03 16.10 3,125 +0.02(+0.12%)
May 17, 2002 16.01 16.09 16.01 16.09 6,720 +0.00(+0.00%)
May 16, 2002 16.01 16.09 16.00 16.09 1,375,329 +0.08(+0.48%)
May 15, 2002 16.06 16.06 16.00 16.01 12,971 -0.15(-0.95%)
May 14, 2002 16.09 16.16 16.06 16.16 7,501 +0.10(+0.64%)
May 13, 2002 15.68 16.12 15.68 16.06 22,192 +0.19(+1.21%)
May 10, 2002 15.83 15.87 15.71 15.87 9,064 +0.04(+0.24%)
May 09, 2002 15.88 15.90 15.83 15.83 6,720 -0.10(-0.64%)
May 08, 2002 15.87 15.93 15.87 15.93 4,219 +0.01(+0.04%)
May 07, 2002 15.93 15.93 15.76 15.93 13,128 -0.03(-0.20%)
May 06, 2002 15.90 16.03 15.90 15.96 10,158 -0.03(-0.16%)
May 03, 2002 16.00 16.05 15.93 15.98 6,564 -0.08(-0.48%)
May 02, 2002 16.00 16.09 16.00 16.06 11,565 +0.13(+0.80%)
May 01, 2002 15.93 15.93 15.88 15.93 3,907 +0.00(+0.00%)
Apr 30, 2002 15.71 16.00 15.71 15.93 13,753 +0.13(+0.81%)
Apr 29, 2002 15.77 15.80 15.77 15.80 3,907 +0.08(+0.53%)
Apr 26, 2002 15.74 15.87 15.71 15.72 9,846 +0.01(+0.08%)
Apr 25, 2002 15.74 15.84 15.71 15.71 5,313 -0.08(-0.49%)
Apr 24, 2002 15.61 15.93 15.61 15.79 28,444 +0.06(+0.41%)
Apr 23, 2002 15.67 15.77 15.61 15.72 16,410 +0.06(+0.37%)
Apr 22, 2002 15.55 15.68 15.55 15.66 3,594 -0.01(-0.08%)
Apr 19, 2002 15.47 15.68 15.47 15.68 11,721 +0.16(+1.03%)
Apr 18, 2002 15.48 15.52 15.44 15.52 13,597 -0.03(-0.21%)
Apr 17, 2002 15.48 15.58 15.37 15.55 17,347 +0.10(+0.62%)
Apr 16, 2002 15.42 15.52 15.42 15.45 55,482 +0.03(+0.21%)
Apr 15, 2002 15.36 15.48 15.36 15.42 17,973 +0.03(+0.21%)
Apr 12, 2002 15.36 15.39 15.20 15.39 25,631 +0.10(+0.63%)
Apr 11, 2002 15.36 15.36 15.27 15.29 4,376 -0.10(-0.62%)
Apr 10, 2002 15.41 15.48 15.39 15.39 5,313 -0.01(-0.08%)
Apr 09, 2002 15.47 15.47 15.33 15.40 16,410 -0.05(-0.33%)
Apr 08, 2002 15.51 15.51 15.36 15.45 5,626 -0.06(-0.37%)
Apr 05, 2002 15.51 15.51 15.47 15.51 10,627 +0.00(+0.00%)
Apr 04, 2002 15.37 15.51 15.37 15.51 7,814 +0.04(+0.25%)
Apr 03, 2002 15.36 15.47 15.36 15.47 11,252 -0.02(-0.12%)
Apr 02, 2002 15.48 15.56 15.48 15.49 12,190 -0.15(-0.98%)
Apr 01, 2002 15.48 15.64 15.48 15.64 5,938 +0.13(+0.82%)
Mar 29, 2002 15.45 15.55 15.36 15.52 13,597 +0.00(+0.00%)
Mar 28, 2002 15.45 15.55 15.36 15.52 13,597 +0.01(+0.08%)
Mar 27, 2002 15.36 15.50 15.36 15.50 11,877 +0.15(+0.96%)
Mar 26, 2002 15.23 15.42 15.23 15.36 12,502 +0.00(+0.00%)
Mar 25, 2002 15.23 15.36 14.87 15.36 20,004 +0.13(+0.84%)
Mar 22, 2002 15.36 15.45 15.23 15.23 15,316 -0.12(-0.79%)
Mar 21, 2002 15.68 15.74 15.32 15.35 15,785 -0.33(-2.08%)
Mar 20, 2002 15.87 15.87 15.55 15.68 30,163 -0.19(-1.21%)
Mar 19, 2002 15.78 15.96 15.58 15.87 35,789 +0.00(+0.00%)
Mar 18, 2002 15.74 16.00 15.74 15.87 1,203,413 +0.06(+0.40%)
Mar 15, 2002 15.84 15.92 15.80 15.80 16,566 +0.00(+0.00%)
Mar 14, 2002 15.87 15.87 15.68 15.80 7,970 -0.06(-0.40%)
Mar 13, 2002 15.67 16.09 15.67 15.87 25,318 -0.03(-0.20%)
Mar 12, 2002 16.07 16.07 15.84 15.90 15,316 -0.22(-1.35%)
Mar 11, 2002 16.24 16.24 16.07 16.12 7,970 -0.11(-0.67%)
Mar 08, 2002 16.09 16.23 16.09 16.23 1,562 +0.07(+0.44%)
Mar 07, 2002 16.25 16.25 16.06 16.16 12,346 -0.01(-0.08%)
Mar 06, 2002 16.16 16.24 16.16 16.17 6,407 +0.09(+0.56%)
Mar 05, 2002 16.19 16.24 16.08 16.08 7,345 -0.11(-0.67%)
Mar 04, 2002 16.30 16.30 16.19 16.19 5,470 -0.11(-0.67%)
Mar 01, 2002 16.16 16.30 16.16 16.30 15,941 +0.11(+0.67%)
Feb 28, 2002 16.05 16.41 16.05 16.19 20,942 +0.12(+0.72%)
Feb 27, 2002 16.00 16.16 16.00 16.07 8,283 +0.01(+0.08%)
Feb 26, 2002 15.97 16.06 15.96 16.06 8,908 +0.09(+0.56%)
Feb 25, 2002 16.07 16.12 15.96 15.97 14,378 -0.04(-0.24%)
Feb 22, 2002 16.09 16.12 16.01 16.01 16,097 +0.01(+0.04%)
Feb 21, 2002 16.09 16.09 16.00 16.00 5,313 -0.04(-0.28%)
Feb 20, 2002 16.08 16.08 16.00 16.05 11,877 +0.03(+0.20%)
Feb 19, 2002 16.14 16.16 16.02 16.02 15,003 -0.08(-0.48%)
Feb 18, 2002 16.16 16.16 16.04 16.09 13,753 +0.00(+0.00%)
Feb 15, 2002 16.16 16.16 16.04 16.09 13,753 -0.03(-0.16%)
Feb 14, 2002 16.03 16.12 16.00 16.12 7,032 -0.01(-0.04%)
Feb 13, 2002 16.00 16.12 15.93 16.12 16,879 +0.13(+0.80%)
Feb 12, 2002 16.12 16.12 16.00 16.00 19,535 -0.03(-0.20%)
Feb 11, 2002 16.21 16.21 16.03 16.03 15,159 -0.15(-0.91%)
Feb 08, 2002 16.12 16.21 16.12 16.18 16,722 +0.08(+0.52%)
Feb 07, 2002 16.07 16.19 16.06 16.09 11,877 +0.02(+0.12%)
Feb 06, 2002 16.12 16.12 16.06 16.07 500,119 -0.11(-0.67%)
Feb 05, 2002 16.19 16.19 16.10 16.18 11,252 -0.01(-0.04%)
Feb 04, 2002 16.19 16.20 16.16 16.19 10,314 +0.00(+0.00%)
Feb 01, 2002 16.19 16.19 16.16 16.19 5,938 +0.00(+0.00%)
Jan 31, 2002 16.16 16.19 16.07 16.19 10,314 +0.03(+0.16%)
Jan 30, 2002 16.18 16.18 16.09 16.16 2,969 +0.01(+0.04%)
Jan 29, 2002 16.21 16.21 16.10 16.16 8,908 +0.05(+0.32%)
Jan 28, 2002 16.16 16.16 16.10 16.10 1,875 +0.01(+0.08%)
Jan 25, 2002 16.14 16.16 16.09 16.09 8,126 +0.00(+0.00%)
Jan 24, 2002 16.12 16.16 15.94 16.09 18,285 +0.06(+0.40%)
Jan 23, 2002 16.06 16.09 16.01 16.03 11,408 -0.03(-0.20%)
Jan 22, 2002 16.12 16.12 16.00 16.06 22,349 +0.00(+0.00%)
Jan 21, 2002 16.09 16.14 16.03 16.06 10,940 +0.00(+0.00%)
Jan 18, 2002 16.09 16.14 16.03 16.06 10,940 -0.03(-0.20%)
Jan 17, 2002 16.14 16.14 16.03 16.09 12,502 +0.01(+0.04%)
Jan 16, 2002 16.12 16.12 16.00 16.09 14,691 +0.03(+0.16%)
Jan 15, 2002 16.09 16.12 16.06 16.06 14,534 +0.06(+0.40%)
Jan 14, 2002 16.00 16.09 15.95 16.00 12,971 +0.05(+0.32%)
Jan 11, 2002 16.00 16.00 15.90 15.95 7,032 -0.02(-0.12%)
Jan 10, 2002 15.99 16.00 15.87 15.96 16,097 -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.