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

35.87 -0.03 (-0.08%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.43 14.72 14.40 14.43 95,978 -0.30(-2.03%)
May 27, 2010 14.43 14.73 14.41 14.73 26,257 +0.71(+5.09%)
May 26, 2010 14.26 14.26 14.02 14.02 22,104 -0.09(-0.65%)
May 25, 2010 13.83 14.11 13.73 14.11 81,443 -0.21(-1.50%)
May 24, 2010 14.33 14.43 14.33 14.33 16,733 -0.19(-1.31%)
May 21, 2010 14.07 14.52 14.07 14.52 53,324 +0.39(+2.74%)
May 20, 2010 14.11 14.38 14.06 14.13 34,128 -0.57(-3.88%)
May 19, 2010 14.60 14.80 14.56 14.70 72,634 -0.10(-0.69%)
May 18, 2010 15.23 15.23 14.77 14.80 21,133 -0.29(-1.94%)
May 17, 2010 15.03 15.09 14.74 15.09 25,789 -0.01(-0.05%)
May 14, 2010 15.10 15.24 14.95 15.10 46,406 -0.37(-2.42%)
May 13, 2010 15.63 15.66 15.47 15.47 12,263 -0.22(-1.43%)
May 12, 2010 15.63 15.72 15.60 15.70 32,646 +0.22(+1.45%)
May 11, 2010 15.62 15.67 15.47 15.47 39,539 -0.18(-1.17%)
May 10, 2010 15.66 15.69 15.53 15.66 47,795 +0.96(+6.56%)
May 07, 2010 14.52 15.06 14.52 14.69 55,812 +0.61(+4.35%)
May 06, 2010 15.38 15.38 13.76 14.08 58,133 -1.33(-8.60%)
May 05, 2010 15.47 15.57 15.41 15.41 33,177 -0.35(-2.20%)
May 04, 2010 15.93 16.00 15.67 15.75 28,417 -0.66(-4.02%)
May 03, 2010 16.28 16.44 16.28 16.41 26,832 +0.09(+0.54%)
Apr 30, 2010 16.33 16.36 16.29 16.32 67,435 -0.10(-0.62%)
Apr 29, 2010 16.41 16.47 16.41 16.43 13,802 +0.22(+1.34%)
Apr 28, 2010 16.22 16.28 16.07 16.21 19,183 +0.03(+0.21%)
Apr 27, 2010 16.57 16.64 16.17 16.17 48,809 -0.62(-3.68%)
Apr 26, 2010 16.84 16.89 16.76 16.79 93,744 -0.05(-0.32%)
Apr 23, 2010 16.64 16.85 16.64 16.85 10,400 +0.17(+1.02%)
Apr 22, 2010 16.51 16.68 16.50 16.68 13,272 -0.13(-0.77%)
Apr 21, 2010 16.81 16.85 16.69 16.81 25,710 -0.04(-0.24%)
Apr 20, 2010 16.85 16.96 16.83 16.85 40,289 +0.13(+0.77%)
Apr 19, 2010 16.65 16.73 16.58 16.72 38,257 -0.05(-0.28%)
Apr 16, 2010 17.00 17.01 16.75 16.77 36,765 -0.39(-2.26%)
Apr 15, 2010 17.12 17.21 17.08 17.15 58,268 -0.04(-0.24%)
Apr 14, 2010 17.03 17.19 17.01 17.19 35,710 +0.25(+1.45%)
Apr 13, 2010 16.94 16.96 16.83 16.95 38,921 -0.02(-0.09%)
Apr 12, 2010 17.00 17.00 16.91 16.96 54,619 +0.06(+0.36%)
Apr 09, 2010 16.84 16.96 16.84 16.90 53,227 +0.13(+0.77%)
Apr 08, 2010 16.56 16.77 16.55 16.77 12,479 +0.02(+0.12%)
Apr 07, 2010 16.81 16.81 16.70 16.75 13,106 -0.10(-0.57%)
Apr 06, 2010 16.74 16.86 16.74 16.85 32,762 -0.05(-0.28%)
Apr 05, 2010 16.72 16.91 16.72 16.89 30,526 +0.10(+0.61%)
Apr 01, 2010 16.65 16.79 16.79 16.79 121,840 +0.31(+1.90%)
Mar 31, 2010 16.48 16.59 16.47 16.48 34,397 -0.08(-0.49%)
Mar 30, 2010 16.55 16.64 16.47 16.56 60,335 +0.01(+0.05%)
Mar 29, 2010 16.49 16.55 16.45 16.55 30,177 +0.18(+1.07%)
Mar 26, 2010 16.36 16.39 16.29 16.38 24,088 +0.17(+1.05%)
Mar 25, 2010 16.34 16.41 16.21 16.21 38,179 -0.03(-0.17%)
Mar 24, 2010 16.27 16.28 16.20 16.24 37,352 -0.26(-1.55%)
Mar 23, 2010 16.44 16.50 16.41 16.49 5,622 +0.11(+0.65%)
Mar 22, 2010 16.17 16.39 16.17 16.38 21,739 +0.05(+0.29%)
Mar 19, 2010 16.51 16.51 16.26 16.34 19,660 -0.18(-1.07%)
Mar 18, 2010 16.53 16.55 16.40 16.51 18,346 -0.05(-0.33%)
Mar 17, 2010 16.53 16.67 16.53 16.57 72,271 +0.18(+1.08%)
Mar 16, 2010 16.30 16.47 16.30 16.39 14,211 +0.09(+0.53%)
Mar 15, 2010 16.20 16.31 16.20 16.30 45,982 -0.11(-0.65%)
Mar 12, 2010 16.38 16.42 16.34 16.41 34,556 +0.12(+0.73%)
Mar 11, 2010 16.24 16.30 16.18 16.29 25,312 +0.07(+0.41%)
Mar 10, 2010 16.30 16.30 16.17 16.22 29,611 +0.04(+0.27%)
Mar 09, 2010 16.08 16.24 16.08 16.18 34,871 -0.03(-0.21%)
Mar 08, 2010 16.20 16.24 16.15 16.21 11,215 +0.01(+0.04%)
Mar 05, 2010 15.97 16.21 15.97 16.21 11,936 +0.34(+2.13%)
Mar 04, 2010 15.86 15.92 15.78 15.87 27,268 -0.09(-0.57%)
Mar 03, 2010 15.90 16.03 15.90 15.96 10,955 +0.19(+1.19%)
Mar 02, 2010 15.68 15.81 15.68 15.77 40,759 +0.14(+0.87%)
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.