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

37.32 +0.70 (+1.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 16.21 16.21 16.02 16.16 16,253 -0.10(-0.59%)
Aug 29, 2002 16.22 16.32 16.20 16.25 390,718 +0.06(+0.40%)
Aug 28, 2002 16.19 16.19 16.19 16.19 3,438 -0.06(-0.39%)
Aug 27, 2002 16.09 16.25 16.00 16.25 10,783 +0.12(+0.71%)
Aug 26, 2002 16.32 16.44 16.14 16.14 14,691 -0.31(-1.87%)
Aug 23, 2002 16.12 16.44 16.12 16.44 9,533 +0.35(+2.19%)
Aug 22, 2002 16.16 16.16 16.00 16.09 7,345 -0.09(-0.55%)
Aug 21, 2002 16.41 16.41 16.16 16.18 9,689 -0.20(-1.21%)
Aug 20, 2002 16.19 16.38 16.19 16.38 33,445 +0.42(+2.61%)
Aug 16, 2002 15.90 15.96 15.90 15.96 6,251 +0.03(+0.20%)
Aug 15, 2002 16.03 16.03 15.93 15.93 7,814 -0.06(-0.40%)
Aug 14, 2002 15.87 16.00 15.87 16.00 6,407 +0.05(+0.32%)
Aug 13, 2002 15.87 15.95 15.87 15.95 1,562 +0.01(+0.08%)
Aug 12, 2002 15.95 15.96 15.84 15.93 10,002 +0.03(+0.20%)
Aug 07, 2002 15.88 15.93 15.82 15.90 5,470 -0.06(-0.40%)
Aug 06, 2002 15.98 15.98 15.88 15.96 6,564 +0.03(+0.20%)
Aug 05, 2002 15.88 15.98 15.88 15.93 5,626 +0.12(+0.77%)
Aug 02, 2002 15.82 15.87 15.81 15.81 15,003 -0.17(-1.08%)
Aug 01, 2002 16.03 16.03 15.98 15.98 22,349 -0.04(-0.28%)
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%)
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.