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

35.84 -0.06 (-0.17%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 17.29 17.29 17.21 17.23 20,895 -0.01(-0.04%)
Aug 30, 2004 17.23 17.30 17.23 17.24 4,855 +0.01(+0.08%)
Aug 27, 2004 17.23 17.23 17.23 17.23 3,531 -0.05(-0.31%)
Aug 26, 2004 17.23 17.29 17.23 17.28 4,855 +0.02(+0.12%)
Aug 25, 2004 17.19 17.26 17.19 17.26 1,324 +0.05(+0.32%)
Aug 24, 2004 17.21 17.27 17.19 17.21 8,240 +0.00(+0.00%)
Aug 23, 2004 17.23 17.26 17.20 17.21 4,120 -0.09(-0.51%)
Aug 20, 2004 17.22 17.30 17.19 17.30 6,916 +0.10(+0.59%)
Aug 19, 2004 17.21 17.21 17.19 17.19 3,090 -0.08(-0.47%)
Aug 18, 2004 17.17 17.27 17.17 17.27 10,300 +0.05(+0.28%)
Aug 17, 2004 17.19 17.23 17.16 17.23 7,946 +0.03(+0.20%)
Aug 16, 2004 17.15 17.21 17.15 17.19 8,240 +0.04(+0.24%)
Aug 13, 2004 17.13 17.18 17.13 17.15 2,501 +0.02(+0.12%)
Aug 12, 2004 17.13 17.19 17.13 17.13 4,267 +0.00(+0.00%)
Aug 11, 2004 17.14 17.15 17.13 17.13 2,354 -0.05(-0.28%)
Aug 10, 2004 17.20 17.20 17.18 17.18 5,003 +0.05(+0.28%)
Aug 09, 2004 17.12 17.13 17.12 17.13 5,150 +0.01(+0.08%)
Aug 06, 2004 17.16 17.16 17.11 17.12 2,795 +0.01(+0.04%)
Aug 05, 2004 17.09 17.12 17.08 17.11 15,303 +0.00(+0.00%)
Aug 04, 2004 17.10 17.15 17.10 17.11 12,654 +0.01(+0.04%)
Aug 03, 2004 17.09 17.11 17.09 17.11 4,561 +0.02(+0.12%)
Aug 02, 2004 17.13 17.13 17.08 17.08 8,534 -0.02(-0.12%)
Jul 30, 2004 17.08 17.13 17.08 17.11 7,357 -0.01(-0.08%)
Jul 29, 2004 17.13 17.13 17.06 17.12 6,180 +0.05(+0.32%)
Jul 28, 2004 17.10 17.11 17.06 17.06 7,357 -0.06(-0.36%)
Jul 27, 2004 17.13 17.18 17.06 17.13 8,093 -0.05(-0.28%)
Jul 26, 2004 17.08 17.17 17.08 17.17 9,270 +0.07(+0.44%)
Jul 23, 2004 17.09 17.10 17.09 17.10 22,219 +0.01(+0.04%)
Jul 22, 2004 17.08 17.12 17.08 17.09 8,093 -0.01(-0.04%)
Jul 21, 2004 17.06 17.11 17.06 17.10 15,597 +0.04(+0.24%)
Jul 20, 2004 17.06 17.08 17.06 17.06 3,678 -0.01(-0.08%)
Jul 19, 2004 17.04 17.07 17.04 17.07 20,159 +0.01(+0.08%)
Jul 16, 2004 17.05 17.07 17.04 17.06 4,267 +0.01(+0.08%)
Jul 15, 2004 17.05 17.08 17.03 17.04 34,727 -0.01(-0.06%)
Jul 14, 2004 17.04 17.05 17.02 17.05 80,785 +0.03(+0.18%)
Jul 13, 2004 17.02 17.06 17.02 17.02 9,417 -0.01(-0.04%)
Jul 12, 2004 17.02 17.03 17.01 17.03 4,414 +0.01(+0.08%)
Jul 09, 2004 17.02 17.08 17.02 17.02 4,708 +0.00(+0.00%)
Jul 08, 2004 17.06 17.06 17.00 17.02 62,980 -0.02(-0.12%)
Jul 07, 2004 17.02 17.06 17.02 17.04 7,946 +0.04(+0.24%)
Jul 06, 2004 16.99 17.00 16.99 17.00 5,003 +0.00(+0.00%)
Jul 02, 2004 16.98 17.00 16.98 17.00 2,943 -0.01(-0.08%)
Jul 01, 2004 16.98 17.01 16.97 17.01 5,738 +0.02(+0.12%)
Jun 30, 2004 16.98 17.02 16.97 16.99 11,772 -0.01(-0.08%)
Jun 29, 2004 16.94 17.00 16.94 17.00 26,192 +0.02(+0.12%)
Jun 28, 2004 16.99 17.04 16.95 16.98 15,450 +0.10(+0.56%)
Jun 25, 2004 16.94 17.00 16.89 16.89 49,736 -0.05(-0.28%)
Jun 24, 2004 16.85 16.94 16.85 16.94 5,591 +0.01(+0.04%)
Jun 23, 2004 16.87 16.94 16.87 16.93 21,778 +0.07(+0.40%)
Jun 22, 2004 16.86 16.94 16.86 16.86 158,480 +0.01(+0.04%)
Jun 21, 2004 16.85 16.86 16.85 16.85 1,765 +0.00(+0.00%)
Jun 18, 2004 16.89 16.92 16.85 16.85 4,561 -0.07(-0.40%)
Jun 17, 2004 16.87 16.92 16.87 16.92 5,297 +0.01(+0.08%)
Jun 16, 2004 16.87 16.91 16.85 16.91 4,561 +0.03(+0.20%)
Jun 15, 2004 16.82 16.89 16.82 16.87 11,183 +0.05(+0.28%)
Jun 14, 2004 16.82 16.88 16.82 16.83 17,952 -0.36(-2.10%)
Jun 10, 2004 17.13 17.19 17.13 17.19 6,327 +0.06(+0.36%)
Jun 09, 2004 17.13 17.13 17.13 17.13 7,357 +0.00(+0.00%)
Jun 08, 2004 17.13 17.16 17.06 17.13 19,865 -0.05(-0.32%)
Jun 07, 2004 17.13 17.19 17.13 17.18 22,661 +0.01(+0.08%)
Jun 04, 2004 17.13 17.17 17.13 17.17 15,009 +0.01(+0.08%)
Jun 03, 2004 17.06 17.16 17.06 17.15 9,711 +0.03(+0.20%)
Jun 02, 2004 17.11 17.13 17.11 17.12 1,912 +0.00(+0.00%)
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.