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

35.84 -0.06 (-0.17%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.82 16.82 16.56 16.64 30,809 -0.06(-0.37%)
Sep 29, 2010 16.82 16.82 16.69 16.71 56,051 -0.01(-0.04%)
Sep 28, 2010 16.64 16.75 16.51 16.71 22,487 +0.10(+0.62%)
Sep 27, 2010 16.68 16.71 16.59 16.61 50,522 -0.08(-0.48%)
Sep 24, 2010 16.58 16.70 16.58 16.69 29,445 +0.40(+2.48%)
Sep 23, 2010 16.31 16.44 16.27 16.28 18,464 -0.19(-1.17%)
Sep 22, 2010 16.57 16.57 16.48 16.48 18,255 +0.00(+0.00%)
Sep 21, 2010 16.43 16.55 16.38 16.48 20,658 -0.03(-0.17%)
Sep 20, 2010 16.28 16.51 16.28 16.51 46,500 +0.29(+1.79%)
Sep 17, 2010 16.22 16.33 16.17 16.22 8,927 -0.09(-0.55%)
Sep 15, 2010 16.24 16.34 16.17 16.31 158,500 -0.06(-0.38%)
Sep 14, 2010 16.23 16.42 16.23 16.37 12,896 +0.15(+0.94%)
Sep 13, 2010 16.18 16.21 16.17 16.21 4,352 +0.26(+1.64%)
Sep 10, 2010 15.97 15.98 15.91 15.95 17,121 +0.07(+0.44%)
Sep 09, 2010 16.02 16.02 15.86 15.88 10,527 +0.03(+0.20%)
Sep 08, 2010 15.89 15.89 15.85 15.85 7,169 +0.18(+1.15%)
Sep 07, 2010 15.79 15.79 15.67 15.67 16,130 -0.19(-1.19%)
Sep 03, 2010 15.88 15.91 15.79 15.86 11,042 +0.14(+0.89%)
Sep 02, 2010 15.68 15.72 15.61 15.72 20,538 +0.08(+0.49%)
Sep 01, 2010 15.42 15.69 15.42 15.64 22,418 +0.52(+3.42%)
Aug 31, 2010 15.12 15.20 15.10 15.13 25,750 +0.03(+0.23%)
Aug 30, 2010 15.21 15.22 15.09 15.09 30,723 -0.19(-1.22%)
Aug 27, 2010 15.28 15.28 14.93 15.28 20,634 +0.33(+2.21%)
Aug 26, 2010 15.08 15.17 14.95 14.95 21,929 -0.03(-0.23%)
Aug 25, 2010 14.87 15.00 14.79 14.98 47,519 -0.03(-0.18%)
Aug 24, 2010 15.02 15.05 14.89 15.01 32,332 -0.25(-1.65%)
Aug 23, 2010 15.36 15.37 15.23 15.26 17,579 -0.02(-0.16%)
Aug 20, 2010 15.26 15.28 15.16 15.28 24,721 -0.16(-1.03%)
Aug 19, 2010 15.64 15.65 15.37 15.44 9,014 -0.20(-1.28%)
Aug 18, 2010 15.65 15.75 15.64 15.64 7,266 -0.01(-0.09%)
Aug 17, 2010 15.57 15.71 15.56 15.66 29,218 +0.26(+1.70%)
Aug 16, 2010 15.40 15.44 15.37 15.40 20,045 +0.11(+0.72%)
Aug 13, 2010 15.28 15.41 15.28 15.28 161,077 -0.12(-0.76%)
Aug 12, 2010 15.31 15.40 15.31 15.40 15,566 +0.03(+0.18%)
Aug 11, 2010 15.66 15.66 15.37 15.37 14,633 -0.73(-4.54%)
Aug 10, 2010 16.02 16.13 15.89 16.11 15,438 -0.17(-1.02%)
Aug 09, 2010 16.20 16.28 16.18 16.27 22,779 +0.10(+0.62%)
Aug 06, 2010 16.17 16.17 16.02 16.17 9,477 -0.00(-0.01%)
Aug 05, 2010 16.13 16.17 16.13 16.17 19,047 -0.00(-0.00%)
Aug 04, 2010 16.11 16.22 16.07 16.17 16,525 -0.01(-0.04%)
Aug 03, 2010 16.17 16.20 16.10 16.18 229,581 -0.01(-0.09%)
Aug 02, 2010 16.01 16.20 16.00 16.19 21,990 +0.50(+3.16%)
Jul 30, 2010 15.70 15.75 15.53 15.70 17,850 -0.05(-0.32%)
Jul 29, 2010 15.83 15.95 15.61 15.75 59,336 +0.08(+0.49%)
Jul 28, 2010 15.71 15.73 15.63 15.67 48,107 -0.08(-0.52%)
Jul 27, 2010 15.82 15.82 15.66 15.75 3,199 +0.05(+0.31%)
Jul 26, 2010 15.62 15.71 15.55 15.71 7,253 +0.10(+0.66%)
Jul 23, 2010 15.44 15.60 15.44 15.60 9,470 +0.14(+0.94%)
Jul 22, 2010 15.37 15.46 15.37 15.46 3,840 +0.49(+3.27%)
Jul 21, 2010 15.15 15.15 14.97 14.97 6,271 -0.21(-1.41%)
Jul 20, 2010 15.02 15.20 15.01 15.18 44,735 +0.13(+0.87%)
Jul 19, 2010 15.06 15.12 14.96 15.05 19,523 +0.05(+0.32%)
Jul 16, 2010 15.00 15.17 15.00 15.00 24,102 -0.44(-2.85%)
Jul 15, 2010 15.44 15.44 15.29 15.44 140,508 +0.01(+0.09%)
Jul 14, 2010 15.46 15.46 15.35 15.43 18,576 +0.02(+0.13%)
Jul 13, 2010 15.34 15.44 15.32 15.41 10,685 +0.25(+1.64%)
Jul 12, 2010 15.12 15.16 15.11 15.16 6,947 -0.03(-0.18%)
Jul 09, 2010 15.19 15.19 15.06 15.19 17,845 +0.05(+0.32%)
Jul 08, 2010 15.08 15.15 14.98 15.14 19,267 +0.10(+0.64%)
Jul 07, 2010 14.86 15.04 14.86 15.04 16,777 +0.48(+3.31%)
Jul 06, 2010 14.75 14.80 14.52 14.56 19,212 +0.18(+1.25%)
Jul 02, 2010 14.38 14.44 14.26 14.38 74,666 +0.00(+0.00%)
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.