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 (%)
May 24, 2011 18.42 18.51 18.38 18.44 18,735 +0.13(+0.68%)
May 23, 2011 18.35 18.39 18.26 18.31 25,206 -0.45(-2.39%)
May 20, 2011 18.67 18.85 18.67 18.76 23,672 -0.19(-0.98%)
May 19, 2011 18.86 18.97 18.81 18.95 25,628 +0.03(+0.18%)
May 18, 2011 18.78 18.93 18.78 18.91 17,508 +0.14(+0.74%)
May 17, 2011 18.56 18.78 18.54 18.77 12,814 +0.16(+0.86%)
May 16, 2011 18.74 19.00 18.61 18.61 299,059 -0.16(-0.85%)
May 13, 2011 19.04 19.04 18.68 18.77 50,287 -0.33(-1.71%)
May 12, 2011 18.96 19.12 18.96 19.10 35,062 +0.03(+0.18%)
May 11, 2011 19.26 19.34 18.94 19.07 14,265 -0.36(-1.86%)
May 10, 2011 19.23 19.45 19.23 19.43 40,818 +0.20(+1.05%)
May 09, 2011 19.11 19.23 19.09 19.23 46,259 +0.14(+0.75%)
May 06, 2011 19.29 19.41 19.06 19.08 15,847 -0.01(-0.06%)
May 05, 2011 19.19 19.25 19.01 19.09 26,271 -0.36(-1.83%)
May 04, 2011 19.62 19.63 19.39 19.45 20,355 -0.19(-0.95%)
May 03, 2011 19.66 19.75 19.54 19.64 38,610 -0.18(-0.91%)
May 02, 2011 19.80 19.82 19.80 19.82 10,690 +0.00(+0.00%)
Apr 29, 2011 19.74 19.85 19.71 19.82 19,832 +0.12(+0.62%)
Apr 28, 2011 19.64 19.73 19.64 19.70 11,908 +0.04(+0.20%)
Apr 27, 2011 19.43 19.66 19.37 19.66 18,447 +0.23(+1.17%)
Apr 26, 2011 19.34 19.46 19.28 19.43 64,836 +0.18(+0.96%)
Apr 25, 2011 19.29 19.30 19.24 19.25 18,065 -0.04(-0.22%)
Apr 21, 2011 19.34 19.35 19.22 19.29 13,638 +0.07(+0.36%)
Apr 20, 2011 19.17 19.22 19.09 19.22 24,828 +0.54(+2.88%)
Apr 19, 2011 18.61 18.74 18.61 18.68 23,892 +0.14(+0.73%)
Apr 18, 2011 18.53 18.55 18.30 18.55 26,912 -0.32(-1.71%)
Apr 15, 2011 18.88 18.93 18.79 18.87 33,700 -0.04(-0.24%)
Apr 14, 2011 18.79 18.91 18.77 18.91 53,205 +0.06(+0.33%)
Apr 13, 2011 19.04 19.04 18.77 18.85 29,307 +0.07(+0.37%)
Apr 12, 2011 18.81 18.81 18.65 18.78 12,203 -0.14(-0.74%)
Apr 11, 2011 18.97 19.07 18.87 18.92 20,111 -0.12(-0.62%)
Apr 08, 2011 19.04 19.11 18.99 19.04 41,253 +0.15(+0.79%)
Apr 07, 2011 18.87 19.00 18.78 18.89 18,626 -0.07(-0.35%)
Apr 06, 2011 18.98 19.00 18.91 18.95 13,224 +0.13(+0.68%)
Apr 05, 2011 18.76 18.93 18.76 18.83 26,470 -0.09(-0.46%)
Apr 04, 2011 18.84 18.95 18.84 18.91 25,483 +0.04(+0.22%)
Apr 01, 2011 18.77 18.97 18.76 18.87 9,803 +0.07(+0.37%)
Mar 31, 2011 18.73 18.81 18.73 18.80 39,207 +0.03(+0.18%)
Mar 30, 2011 18.63 18.84 18.63 18.77 18,013 +0.25(+1.36%)
Mar 29, 2011 18.34 18.56 18.34 18.52 19,737 +0.04(+0.23%)
Mar 28, 2011 18.51 18.56 18.42 18.47 37,834 -0.03(-0.15%)
Mar 25, 2011 18.53 18.65 18.50 18.50 34,256 -0.15(-0.82%)
Mar 24, 2011 18.49 18.66 18.47 18.65 39,266 +0.19(+1.01%)
Mar 23, 2011 18.30 18.48 18.29 18.47 22,904 +0.13(+0.70%)
Mar 22, 2011 18.35 18.42 18.33 18.34 22,886 -0.11(-0.60%)
Mar 21, 2011 18.40 18.50 18.38 18.45 24,779 +0.42(+2.32%)
Mar 18, 2011 18.03 18.03 17.96 18.03 13,162 +0.40(+2.29%)
Mar 17, 2011 17.69 17.81 17.63 17.63 41,330 +0.44(+2.55%)
Mar 16, 2011 17.57 17.67 17.06 17.19 21,266 -0.52(-2.95%)
Mar 15, 2011 17.55 17.76 17.52 17.71 61,270 -0.33(-1.81%)
Mar 14, 2011 17.99 18.04 17.87 18.04 34,115 -0.32(-1.74%)
Mar 11, 2011 18.16 18.36 18.13 18.36 100,031 +0.06(+0.34%)
Mar 10, 2011 18.46 18.46 18.29 18.30 34,854 -0.52(-2.74%)
Mar 09, 2011 18.81 18.84 18.72 18.81 12,007 +0.02(+0.11%)
Mar 08, 2011 18.74 18.87 18.70 18.79 14,747 +0.02(+0.10%)
Mar 07, 2011 18.93 18.93 18.73 18.77 12,147 -0.13(-0.69%)
Mar 04, 2011 18.82 18.93 18.82 18.91 10,870 -0.21(-1.09%)
Mar 03, 2011 19.00 19.11 18.94 19.11 34,515 +0.25(+1.33%)
Mar 02, 2011 18.86 18.93 18.74 18.86 53,551 +0.10(+0.51%)
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.