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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.895 10.06 9.684 9.874 0 -0.01(-0.14%)
Feb 26, 2009 10.18 10.26 9.882 9.888 17,525 -0.23(-2.28%)
Feb 25, 2009 9.990 10.20 9.924 10.12 23,053 -0.18(-1.78%)
Feb 24, 2009 9.963 10.30 9.908 10.30 22,690 +0.46(+4.70%)
Feb 23, 2009 10.20 10.27 9.840 9.840 23,015 -0.44(-4.27%)
Feb 20, 2009 10.19 10.33 10.13 10.28 22,224 -0.17(-1.65%)
Feb 19, 2009 10.70 10.70 10.38 10.45 76,088 +0.02(+0.17%)
Feb 18, 2009 10.40 10.47 10.30 10.43 78,119 -0.02(-0.23%)
Feb 17, 2009 10.67 10.69 10.37 10.46 64,918 -0.59(-5.35%)
Feb 13, 2009 11.08 11.17 10.98 11.05 47,271 -0.03(-0.31%)
Feb 12, 2009 10.95 11.08 10.85 11.08 16,766 -0.03(-0.31%)
Feb 11, 2009 11.27 11.31 11.00 11.12 31,335 +0.07(+0.62%)
Feb 10, 2009 11.53 11.75 11.04 11.05 18,736 -0.60(-5.13%)
Feb 09, 2009 11.60 11.75 11.60 11.65 11,767 -0.05(-0.41%)
Feb 06, 2009 11.32 11.73 11.32 11.70 37,902 +0.30(+2.62%)
Feb 05, 2009 11.31 11.51 11.10 11.40 31,960 +0.12(+1.02%)
Feb 04, 2009 11.39 11.46 11.18 11.28 21,442 -0.05(-0.42%)
Feb 03, 2009 11.00 11.37 11.00 11.33 29,712 +0.27(+2.40%)
Feb 02, 2009 10.92 11.06 10.91 11.06 22,174 -0.02(-0.18%)
Jan 30, 2009 11.27 11.27 11.04 11.08 0 -0.05(-0.49%)
Jan 29, 2009 11.21 11.50 11.08 11.14 24,181 -0.57(-4.87%)
Jan 28, 2009 11.78 11.80 11.61 11.71 28,042 +0.43(+3.86%)
Jan 27, 2009 11.36 11.38 11.22 11.27 44,763 +0.23(+2.09%)
Jan 26, 2009 11.19 11.25 11.04 11.04 8,698 +0.20(+1.88%)
Jan 23, 2009 10.44 10.96 9.344 10.84 350,529 -0.29(-2.57%)
Jan 22, 2009 10.94 11.12 10.84 11.12 36,265 -0.22(-1.98%)
Jan 21, 2009 10.91 11.36 10.88 11.35 59,386 +0.35(+3.21%)
Jan 20, 2009 11.23 11.29 10.94 11.00 53,128 -0.65(-5.55%)
Jan 16, 2009 11.88 11.93 11.52 11.64 152,303 +0.04(+0.35%)
Jan 15, 2009 11.69 11.84 11.08 11.60 166,204 +0.10(+0.83%)
Jan 14, 2009 11.63 11.63 11.40 11.51 28,516 -0.50(-4.13%)
Jan 13, 2009 12.02 12.14 11.78 12.00 58,525 -0.08(-0.67%)
Jan 12, 2009 12.43 12.43 11.97 12.08 40,486 -0.39(-3.16%)
Jan 09, 2009 12.56 12.69 12.46 12.48 25,826 -0.18(-1.40%)
Jan 08, 2009 12.59 12.74 12.53 12.65 35,791 -0.21(-1.64%)
Jan 07, 2009 12.82 12.86 12.52 12.86 32,836 +0.01(+0.05%)
Jan 06, 2009 12.73 12.99 12.73 12.86 92,635 +0.09(+0.69%)
Jan 05, 2009 13.69 13.69 12.68 12.77 29,750 -0.14(-1.06%)
Jan 02, 2009 12.80 12.97 12.59 12.91 0 +0.16(+1.23%)
Jan 01, 2009 12.74 12.83 12.30 12.75 0 +0.00(+0.00%)
Dec 31, 2008 12.74 12.83 12.30 12.75 123,472 +0.22(+1.74%)
Dec 30, 2008 12.14 13.04 12.14 12.53 88,195 +0.27(+2.22%)
Dec 29, 2008 12.84 12.84 12.18 12.26 130,985 +0.09(+0.72%)
Dec 26, 2008 12.10 12.23 12.05 12.17 280,912 +0.06(+0.45%)
Dec 24, 2008 11.98 12.35 11.35 12.12 61,889 +0.13(+1.07%)
Dec 23, 2008 12.29 12.29 11.92 11.99 226,540 -0.12(-1.00%)
Dec 22, 2008 12.38 12.38 11.91 12.11 333,851 -0.05(-0.39%)
Dec 19, 2008 12.21 12.61 11.93 12.16 588,308 -0.69(-5.34%)
Dec 18, 2008 12.96 13.42 12.56 12.84 621,523 -0.38(-2.88%)
Dec 17, 2008 13.03 13.31 12.38 13.22 103,474 +0.16(+1.23%)
Dec 16, 2008 12.68 13.16 12.50 13.06 160,055 +0.53(+4.19%)
Dec 15, 2008 12.88 12.88 12.40 12.54 104,307 +0.00(+0.00%)
Dec 12, 2008 12.23 12.61 11.95 12.54 92,318 +0.15(+1.21%)
Dec 11, 2008 12.59 12.97 12.39 12.39 82,289 -0.08(-0.68%)
Dec 10, 2008 12.44 12.80 12.29 12.47 141,264 +0.41(+3.41%)
Dec 09, 2008 12.09 12.49 12.01 12.06 137,413 -0.34(-2.74%)
Dec 08, 2008 12.32 12.63 11.38 12.40 195,981 +0.89(+7.73%)
Dec 05, 2008 11.28 11.88 11.01 11.51 47,558 +0.04(+0.36%)
Dec 04, 2008 11.82 11.93 11.07 11.47 51,456 -0.47(-3.93%)
Dec 03, 2008 11.63 12.18 11.35 11.94 55,428 +0.15(+1.27%)
Dec 02, 2008 12.33 12.33 11.25 11.79 65,247 +0.38(+3.34%)
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.