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 (%)
Jul 30, 2004 16.08 16.12 16.08 16.10 7,814 -0.01(-0.08%)
Jul 29, 2004 16.12 16.12 16.07 16.12 6,564 +0.05(+0.32%)
Jul 28, 2004 16.10 16.10 16.07 16.07 7,814 -0.06(-0.36%)
Jul 27, 2004 16.12 16.18 16.06 16.12 8,595 -0.04(-0.28%)
Jul 26, 2004 16.08 16.17 16.08 16.17 9,846 +0.07(+0.44%)
Jul 23, 2004 16.09 16.10 16.09 16.10 23,599 +0.01(+0.04%)
Jul 22, 2004 16.08 16.12 16.08 16.09 8,595 -0.01(-0.04%)
Jul 21, 2004 16.06 16.10 16.06 16.10 16,566 +0.04(+0.24%)
Jul 20, 2004 16.07 16.08 16.06 16.06 3,907 -0.01(-0.08%)
Jul 19, 2004 16.04 16.07 16.04 16.07 21,411 +0.01(+0.08%)
Jul 16, 2004 16.05 16.07 16.04 16.06 4,532 +0.01(+0.08%)
Jul 15, 2004 16.06 16.08 16.03 16.05 36,883 -0.01(-0.06%)
Jul 14, 2004 16.05 16.06 16.03 16.06 85,801 +0.03(+0.18%)
Jul 13, 2004 16.03 16.06 16.02 16.03 10,002 -0.01(-0.04%)
Jul 12, 2004 16.02 16.03 16.02 16.03 4,688 +0.01(+0.08%)
Jul 09, 2004 16.02 16.09 16.02 16.02 5,001 +0.00(+0.00%)
Jul 08, 2004 16.06 16.06 16.01 16.02 66,891 -0.02(-0.12%)
Jul 07, 2004 16.03 16.06 16.03 16.04 8,439 +0.04(+0.24%)
Jul 06, 2004 16.00 16.01 16.00 16.00 5,313 +0.00(+0.00%)
Jul 02, 2004 15.99 16.00 15.98 16.00 3,125 -0.01(-0.08%)
Jul 01, 2004 15.98 16.02 15.98 16.02 6,095 +0.02(+0.12%)
Jun 30, 2004 15.98 16.03 15.98 16.00 12,502 -0.01(-0.08%)
Jun 29, 2004 15.95 16.01 15.95 16.01 27,819 +0.02(+0.12%)
Jun 28, 2004 16.00 16.05 15.96 15.99 16,410 +0.09(+0.56%)
Jun 25, 2004 15.95 16.01 15.90 15.90 52,825 -0.04(-0.28%)
Jun 24, 2004 15.87 15.95 15.87 15.95 5,938 +0.01(+0.04%)
Jun 23, 2004 15.88 15.95 15.88 15.94 23,130 +0.06(+0.40%)
Jun 22, 2004 15.87 15.95 15.87 15.87 168,321 +0.01(+0.04%)
Jun 21, 2004 15.87 15.87 15.87 15.87 1,875 +0.00(+0.00%)
Jun 18, 2004 15.91 15.93 15.87 15.87 4,844 -0.06(-0.40%)
Jun 17, 2004 15.88 15.93 15.88 15.93 5,626 +0.01(+0.08%)
Jun 16, 2004 15.88 15.92 15.87 15.92 4,844 +0.03(+0.20%)
Jun 15, 2004 15.84 15.90 15.84 15.89 11,877 +0.04(+0.28%)
Jun 14, 2004 15.84 15.89 15.84 15.84 19,067 -0.34(-2.10%)
Jun 10, 2004 16.12 16.18 16.12 16.18 6,720 +0.06(+0.36%)
Jun 09, 2004 16.12 16.13 16.12 16.12 7,814 +0.00(+0.00%)
Jun 08, 2004 16.13 16.16 16.06 16.12 21,098 -0.05(-0.32%)
Jun 07, 2004 16.12 16.19 16.12 16.18 24,068 +0.01(+0.08%)
Jun 04, 2004 16.13 16.16 16.12 16.16 15,941 +0.01(+0.08%)
Jun 03, 2004 16.06 16.16 16.06 16.15 10,314 +0.03(+0.20%)
Jun 02, 2004 16.10 16.12 16.10 16.12 2,031 +0.00(+0.00%)
Jun 01, 2004 16.07 16.16 16.07 16.12 7,189 +0.05(+0.32%)
May 28, 2004 16.02 16.09 16.02 16.07 5,782 +0.01(+0.04%)
May 27, 2004 16.00 16.06 16.00 16.06 6,720 -0.03(-0.20%)
May 26, 2004 16.03 16.09 16.03 16.09 9,846 +0.00(+0.00%)
May 25, 2004 16.06 16.09 16.05 16.09 6,095 -0.03(-0.16%)
May 24, 2004 16.05 16.12 16.04 16.12 7,032 +0.03(+0.20%)
May 21, 2004 16.01 16.10 16.01 16.09 7,501 -0.01(-0.04%)
May 20, 2004 15.96 16.09 15.96 16.09 6,095 +0.03(+0.16%)
May 19, 2004 15.96 16.18 15.96 16.07 7,501 +0.10(+0.64%)
May 18, 2004 15.63 16.00 15.63 15.96 24,693 +0.28(+1.75%)
May 17, 2004 15.55 15.69 15.55 15.69 10,940 +0.08(+0.49%)
May 14, 2004 15.57 15.67 15.57 15.61 26,256 +0.10(+0.62%)
May 13, 2004 15.48 15.57 15.48 15.52 18,441 -0.09(-0.57%)
May 12, 2004 15.61 15.61 15.49 15.61 30,632 -0.10(-0.65%)
May 11, 2004 15.52 15.71 15.48 15.71 21,255 +0.19(+1.24%)
May 10, 2004 15.74 15.74 15.52 15.52 36,883 -0.37(-2.34%)
May 07, 2004 16.00 16.00 15.73 15.89 24,068 -0.22(-1.35%)
May 06, 2004 16.12 16.12 16.10 16.10 5,470 -0.07(-0.44%)
May 05, 2004 16.14 16.18 16.01 16.18 21,567 +0.02(+0.12%)
May 04, 2004 16.14 16.16 16.14 16.16 3,907 +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.