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

35.80 USD -0.99 (-2.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 30, 2004 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 29, 2004 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 28, 2004 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 27, 2004 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 23, 2004 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 22, 2004 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 21, 2004 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 20, 2004 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 17, 2004 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 16, 2004 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Dec 15, 2004 25.01 25.05 25.01 25.05 1,600 +0.05(+0.20%)
Dec 14, 2004 25.02 25.02 25.00 25.00 2,000 +0.01(+0.04%)
Dec 13, 2004 25.00 25.02 24.99 24.99 11,600 -0.37(-1.46%)
Dec 10, 2004 25.35 25.38 25.35 25.36 4,600 +0.02(+0.08%)
Dec 09, 2004 25.33 25.34 25.33 25.34 9,300 +0.01(+0.04%)
Dec 08, 2004 25.33 25.40 25.33 25.33 7,100 -0.03(-0.12%)
Dec 07, 2004 25.36 25.37 25.33 25.36 5,200 +0.04(+0.16%)
Dec 06, 2004 25.34 25.35 25.32 25.32 1,800 -0.04(-0.16%)
Dec 03, 2004 25.35 25.36 25.35 25.36 1,100 +0.05(+0.20%)
Dec 02, 2004 25.36 25.36 25.31 25.31 20,400 -0.03(-0.12%)
Dec 01, 2004 25.28 25.34 25.28 25.34 11,000 +0.07(+0.28%)
Nov 30, 2004 25.30 25.30 25.27 25.27 9,300 -0.03(-0.12%)
Nov 29, 2004 25.28 25.30 25.28 25.30 2,600 +0.00(+0.00%)
Nov 26, 2004 25.27 25.30 25.27 25.30 1,000 +0.00(+0.00%)
Nov 24, 2004 25.32 25.34 25.24 25.30 16,500 -0.04(-0.16%)
Nov 23, 2004 25.37 25.50 25.33 25.34 16,900 -0.04(-0.16%)
Nov 22, 2004 25.36 25.40 25.36 25.38 8,600 -0.01(-0.04%)
Nov 19, 2004 25.38 25.39 25.38 25.39 1,700 +0.07(+0.28%)
Nov 18, 2004 25.37 25.39 25.31 25.32 11,700 +0.00(+0.00%)
Nov 17, 2004 25.29 25.35 25.29 25.32 9,000 -0.01(-0.04%)
Nov 16, 2004 25.26 25.33 25.26 25.33 5,200 +0.08(+0.32%)
Nov 15, 2004 25.38 25.38 25.23 25.25 12,600 -0.13(-0.51%)
Nov 12, 2004 25.33 25.38 25.33 25.38 800 +0.05(+0.20%)
Nov 11, 2004 25.32 25.33 25.32 25.33 400 +0.00(+0.00%)
Nov 10, 2004 25.32 25.33 25.32 25.33 900 +0.01(+0.04%)
Nov 09, 2004 25.34 25.34 25.31 25.32 4,200 -0.06(-0.24%)
Nov 08, 2004 25.35 25.38 25.33 25.38 3,100 +0.06(+0.24%)
Nov 05, 2004 25.33 25.35 25.31 25.32 3,100 +0.02(+0.08%)
Nov 04, 2004 25.31 25.31 25.30 25.30 3,700 +0.05(+0.20%)
Nov 03, 2004 25.29 25.31 25.24 25.25 12,300 -0.10(-0.39%)
Nov 02, 2004 25.34 25.35 25.28 25.35 2,800 +0.04(+0.16%)
Nov 01, 2004 25.31 25.32 25.28 25.31 3,100 -0.02(-0.08%)
Oct 29, 2004 25.28 25.33 25.28 25.33 1,600 +0.05(+0.20%)
Oct 28, 2004 25.28 25.32 25.27 25.28 5,900 +0.03(+0.12%)
Oct 27, 2004 25.27 25.30 25.22 25.25 15,700 -0.05(-0.20%)
Oct 26, 2004 25.27 25.30 25.26 25.30 9,200 +0.03(+0.12%)
Oct 25, 2004 25.26 25.29 25.26 25.27 1,900 +0.01(+0.04%)
Oct 22, 2004 25.27 25.27 25.25 25.26 6,400 +0.00(+0.00%)
Oct 21, 2004 25.25 25.28 25.21 25.26 10,800 +0.01(+0.04%)
Oct 20, 2004 25.23 25.26 25.19 25.25 35,700 -0.01(-0.04%)
Oct 19, 2004 25.29 25.29 25.23 25.26 5,800 +0.00(+0.00%)
Oct 18, 2004 25.23 25.30 25.20 25.26 50,500 -0.01(-0.04%)
Oct 15, 2004 25.30 25.30 25.26 25.27 9,500 -0.03(-0.12%)
Oct 14, 2004 25.23 25.30 25.23 25.30 2,700 +0.02(+0.08%)
Oct 13, 2004 25.19 25.29 25.19 25.28 7,500 +0.06(+0.24%)
Oct 12, 2004 25.22 25.24 25.22 25.22 1,800 -0.02(-0.08%)
Oct 11, 2004 25.16 25.29 25.16 25.24 3,000 +0.07(+0.28%)
Oct 08, 2004 25.15 25.26 25.15 25.17 2,900 +0.03(+0.12%)
Oct 07, 2004 25.13 25.15 25.13 25.14 2,500 +0.01(+0.04%)
Oct 06, 2004 25.13 25.28 25.13 25.13 3,100 -0.07(-0.28%)
Oct 05, 2004 25.14 25.27 25.13 25.20 10,300 +0.06(+0.24%)
Oct 04, 2004 25.17 25.17 25.13 25.14 1,700 +0.01(+0.04%)
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.