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

37.12 +0.50 (+1.35%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 14.25 20.67 14.25 15.36 90,870 +0.67(+4.58%)
Sep 29, 2008 16.78 16.78 14.22 14.68 35,692 -1.49(-9.22%)
Sep 26, 2008 16.38 17.25 16.12 16.18 0 -0.45(-2.73%)
Sep 25, 2008 15.87 16.89 15.87 16.63 65,850 +0.28(+1.68%)
Sep 24, 2008 16.61 16.70 15.68 16.35 81,002 -0.03(-0.16%)
Sep 23, 2008 16.64 17.76 15.95 16.38 121,371 -0.52(-3.10%)
Sep 22, 2008 18.44 18.44 16.57 16.90 65,550 -1.01(-5.64%)
Sep 19, 2008 17.09 18.85 16.96 17.92 0 +1.80(+11.18%)
Sep 18, 2008 16.94 18.54 15.48 16.11 329,435 +0.46(+2.92%)
Sep 17, 2008 14.96 16.00 14.96 15.66 91,811 +0.08(+0.53%)
Sep 16, 2008 16.10 16.57 15.21 15.57 41,489 -0.77(-4.74%)
Sep 15, 2008 15.64 18.65 15.64 16.35 55,435 -0.09(-0.55%)
Sep 12, 2008 16.25 16.45 16.24 16.44 2,817 +0.53(+3.34%)
Sep 11, 2008 15.77 16.64 15.77 15.91 12,034 -0.31(-1.93%)
Sep 10, 2008 16.09 16.22 16.09 16.22 2,438 +0.06(+0.40%)
Sep 09, 2008 16.48 16.70 16.16 16.16 18,410 -0.35(-2.13%)
Sep 08, 2008 17.21 17.21 16.28 16.51 14,144 +0.13(+0.78%)
Sep 05, 2008 16.23 16.38 16.23 16.38 0 -0.24(-1.46%)
Sep 04, 2008 16.67 16.74 16.55 16.62 6,750 -0.26(-1.52%)
Sep 03, 2008 17.21 17.27 16.87 16.88 9,719 -0.52(-2.98%)
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.