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

37.01 USD -0.19 (-0.51%)
Streaming Delayed Price Updated: 10:53 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 25.45 25.64 25.31 25.63 8,100 +0.06(+0.23%)
Mar 28, 2003 25.65 25.69 25.56 25.57 2,400 -0.08(-0.31%)
Mar 27, 2003 25.60 25.70 25.42 25.65 3,000 -0.05(-0.19%)
Mar 26, 2003 25.90 25.90 25.40 25.70 8,400 -0.26(-1.00%)
Mar 25, 2003 25.62 26.10 25.60 25.96 11,800 +0.26(+1.01%)
Mar 24, 2003 25.30 25.90 25.30 25.70 13,500 +0.28(+1.10%)
Mar 21, 2003 25.50 25.60 25.28 25.42 12,800 -0.22(-0.86%)
Mar 20, 2003 25.65 25.65 25.36 25.64 7,100 +0.07(+0.27%)
Mar 19, 2003 25.28 25.57 25.28 25.57 7,600 +0.14(+0.55%)
Mar 18, 2003 25.30 25.43 25.27 25.43 12,400 -0.02(-0.08%)
Mar 17, 2003 25.30 25.60 25.27 25.45 8,400 -0.02(-0.08%)
Mar 14, 2003 25.37 25.47 25.27 25.47 5,900 -0.02(-0.08%)
Mar 13, 2003 25.30 25.49 25.25 25.49 8,100 +0.11(+0.43%)
Mar 12, 2003 25.50 25.50 25.20 25.38 11,400 -0.65(-2.50%)
Mar 11, 2003 26.25 26.35 25.91 26.03 3,100 -0.22(-0.84%)
Mar 10, 2003 25.95 26.25 25.90 26.25 7,300 +0.20(+0.77%)
Mar 07, 2003 25.95 26.05 25.94 26.05 1,800 -0.05(-0.19%)
Mar 06, 2003 26.14 26.14 25.80 26.10 3,900 -0.14(-0.53%)
Mar 05, 2003 25.70 26.25 25.70 26.24 3,700 +0.39(+1.51%)
Mar 04, 2003 25.89 26.00 25.85 25.85 6,800 +0.01(+0.04%)
Mar 03, 2003 25.75 25.84 25.61 25.84 4,300 -0.05(-0.19%)
Feb 28, 2003 25.76 26.10 25.75 25.89 10,300 +0.11(+0.43%)
Feb 27, 2003 25.80 26.00 25.77 25.78 7,800 +0.03(+0.12%)
Feb 26, 2003 25.98 25.98 25.64 25.75 3,800 -0.20(-0.77%)
Feb 25, 2003 25.66 25.95 25.65 25.95 8,300 +0.29(+1.13%)
Feb 24, 2003 25.62 25.70 25.60 25.66 4,500 -0.02(-0.08%)
Feb 21, 2003 25.67 25.68 25.60 25.68 1,300 -0.01(-0.04%)
Feb 20, 2003 25.68 25.69 25.68 25.69 900 -0.04(-0.16%)
Feb 19, 2003 25.57 25.73 25.39 25.73 13,700 +0.09(+0.35%)
Feb 18, 2003 25.64 25.70 25.64 25.64 2,800 +0.00(+0.00%)
Feb 14, 2003 25.60 25.66 25.59 25.64 8,100 +0.03(+0.12%)
Feb 13, 2003 25.80 25.80 25.60 25.61 4,000 -0.32(-1.23%)
Feb 12, 2003 25.95 25.95 25.65 25.93 2,000 +0.06(+0.23%)
Feb 11, 2003 25.65 25.94 25.65 25.87 2,400 +0.08(+0.31%)
Feb 10, 2003 25.82 25.92 25.68 25.79 6,000 -0.16(-0.62%)
Feb 07, 2003 25.81 25.95 25.81 25.95 2,500 +0.01(+0.04%)
Feb 06, 2003 25.61 25.94 25.61 25.94 5,600 +0.29(+1.13%)
Feb 05, 2003 25.60 25.75 25.59 25.65 12,900 +0.09(+0.35%)
Feb 04, 2003 25.56 25.67 25.54 25.56 13,700 +0.00(+0.00%)
Feb 03, 2003 25.60 25.67 25.56 25.56 3,700 +0.00(+0.00%)
Jan 31, 2003 25.58 25.70 25.56 25.56 3,700 -0.14(-0.54%)
Jan 30, 2003 25.60 25.70 25.54 25.70 16,500 +0.15(+0.59%)
Jan 29, 2003 25.60 25.67 25.54 25.55 7,100 -0.08(-0.31%)
Jan 28, 2003 25.65 25.94 25.55 25.63 10,000 +0.09(+0.35%)
Jan 27, 2003 25.56 25.65 25.54 25.54 12,200 -0.06(-0.23%)
Jan 24, 2003 25.89 25.99 25.60 25.60 3,300 -0.39(-1.50%)
Jan 23, 2003 26.00 26.00 25.54 25.99 17,800 -0.09(-0.35%)
Jan 22, 2003 25.30 26.08 25.30 26.08 14,200 +0.70(+2.76%)
Jan 21, 2003 25.60 25.75 25.26 25.38 12,200 -0.17(-0.67%)
Jan 17, 2003 25.35 25.60 25.35 25.55 4,400 +0.10(+0.39%)
Jan 16, 2003 25.20 25.45 25.20 25.45 5,600 +0.25(+0.99%)
Jan 15, 2003 25.13 25.30 25.13 25.20 5,700 +0.00(+0.00%)
Jan 14, 2003 25.21 25.28 25.14 25.20 4,300 -0.10(-0.40%)
Jan 13, 2003 25.30 25.44 25.23 25.30 4,400 -0.10(-0.39%)
Jan 10, 2003 25.40 25.43 25.35 25.40 2,800 -0.01(-0.04%)
Jan 09, 2003 25.40 25.80 25.38 25.41 9,300 -0.01(-0.04%)
Jan 08, 2003 25.90 25.90 25.32 25.42 6,600 -0.40(-1.55%)
Jan 07, 2003 25.90 26.03 25.73 25.82 5,100 +0.02(+0.08%)
Jan 06, 2003 25.70 25.89 25.70 25.80 3,700 -0.09(-0.35%)
Jan 03, 2003 25.44 25.89 25.44 25.89 4,400 +0.34(+1.33%)
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.