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

37.32 +0.70 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 20.65 20.65 20.65 20.65 312 +0.17(+0.84%)
Aug 30, 2007 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Aug 29, 2007 20.25 20.48 20.24 20.48 1,719 +0.51(+2.56%)
Aug 28, 2007 20.35 20.35 19.96 19.96 1,875 -0.54(-2.65%)
Aug 27, 2007 20.53 20.54 20.48 20.51 937 +0.06(+0.31%)
Aug 24, 2007 20.35 20.70 20.35 20.44 16,722 +0.15(+0.73%)
Aug 23, 2007 20.35 20.35 20.30 20.30 1,406 +0.14(+0.70%)
Aug 22, 2007 20.16 20.16 20.16 20.16 468 +0.45(+2.31%)
Aug 21, 2007 19.67 19.77 19.66 19.70 11,096 +0.28(+1.45%)
Aug 20, 2007 19.52 19.52 19.36 19.42 122,373 -0.03(-0.16%)
Aug 17, 2007 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Aug 16, 2007 19.45 19.78 19.07 19.45 4,376 -0.49(-2.44%)
Aug 15, 2007 19.83 19.96 19.83 19.94 1,094 -0.28(-1.39%)
Aug 14, 2007 20.28 20.28 20.22 20.22 781 -0.26(-1.25%)
Aug 13, 2007 20.48 20.57 20.48 20.48 625 +0.30(+1.49%)
Aug 10, 2007 20.12 20.17 20.12 20.17 937 -0.47(-2.26%)
Aug 09, 2007 20.64 20.80 20.64 20.64 2,656 -0.10(-0.49%)
Aug 08, 2007 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
Aug 07, 2007 20.74 20.74 20.74 20.74 312 +0.01(+0.06%)
Aug 06, 2007 20.76 20.76 20.73 20.73 2,500 -0.06(-0.31%)
Aug 03, 2007 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 02, 2007 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 01, 2007 20.73 20.80 20.62 20.80 9,689 -0.06(-0.28%)
Jul 31, 2007 21.05 21.05 20.85 20.85 3,907 +0.09(+0.43%)
Jul 30, 2007 20.75 20.76 20.75 20.76 1,875 +0.01(+0.06%)
Jul 27, 2007 20.83 20.83 20.75 20.75 5,313 -0.24(-1.13%)
Jul 26, 2007 21.11 21.11 20.99 20.99 4,063 -0.42(-1.94%)
Jul 25, 2007 21.58 21.58 21.38 21.40 2,031 -0.29(-1.33%)
Jul 24, 2007 21.75 21.75 21.69 21.69 8,126 -0.42(-1.88%)
Jul 23, 2007 22.11 22.11 22.11 22.11 312 +0.03(+0.14%)
Jul 20, 2007 22.14 22.14 22.06 22.07 1,094 -0.05(-0.23%)
Jul 19, 2007 22.13 22.13 22.13 22.13 156 +0.34(+1.56%)
Jul 18, 2007 21.90 21.90 21.74 21.79 1,250 -0.34(-1.53%)
Jul 17, 2007 22.07 22.13 22.07 22.13 781 -0.14(-0.63%)
Jul 16, 2007 22.23 22.27 22.23 22.27 468 +0.08(+0.38%)
Jul 13, 2007 22.23 22.25 22.18 22.18 3,907 +0.28(+1.29%)
Jul 12, 2007 21.90 21.90 21.90 21.90 312 +0.24(+1.09%)
Jul 11, 2007 21.77 21.77 21.67 21.67 1,562 -0.08(-0.35%)
Jul 10, 2007 21.82 21.84 21.74 21.74 781 -0.17(-0.79%)
Jul 09, 2007 21.88 21.91 21.86 21.91 4,063 +0.07(+0.34%)
Jul 06, 2007 21.72 21.84 21.72 21.84 3,125 +0.15(+0.69%)
Jul 05, 2007 21.72 21.72 21.67 21.69 1,406 +0.00(+0.00%)
Jul 03, 2007 21.69 21.69 21.69 21.69 781 +0.10(+0.44%)
Jul 02, 2007 21.41 21.59 21.41 21.59 2,188 +0.61(+2.90%)
Jun 29, 2007 21.37 21.37 20.99 20.99 2,031 -0.22(-1.06%)
Jun 28, 2007 21.21 21.21 21.21 21.21 156 +0.00(+0.00%)
Jun 27, 2007 21.21 21.21 21.21 21.21 0 +0.00(+0.00%)
Jun 26, 2007 21.22 21.22 21.21 21.21 625 +0.03(+0.15%)
Jun 25, 2007 21.18 21.18 21.18 21.18 1,719 -0.05(-0.24%)
Jun 22, 2007 21.23 21.23 21.23 21.23 312 -0.14(-0.66%)
Jun 21, 2007 20.72 21.37 20.72 21.37 2,344 -0.03(-0.15%)
Jun 20, 2007 21.51 21.51 21.31 21.40 1,719 -0.10(-0.45%)
Jun 19, 2007 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 18, 2007 21.50 21.50 21.50 21.50 312 +0.35(+1.66%)
Jun 15, 2007 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Jun 14, 2007 21.05 21.15 21.05 21.15 312 +0.34(+1.65%)
Jun 13, 2007 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Jun 12, 2007 20.86 20.86 20.80 20.80 312 -0.21(-1.02%)
Jun 11, 2007 21.01 21.08 20.95 21.02 2,344 +0.29(+1.39%)
Jun 08, 2007 20.73 20.73 20.73 20.73 0 +0.00(+0.00%)
Jun 07, 2007 20.97 20.99 20.73 20.73 781 -0.26(-1.22%)
Jun 06, 2007 21.33 21.33 20.99 20.99 2,031 -0.45(-2.09%)
Jun 05, 2007 21.50 21.50 21.24 21.43 2,969 -0.10(-0.45%)
Jun 04, 2007 21.50 21.53 21.50 21.53 1,719 +0.27(+1.26%)
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.