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 (%)
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%)
Mar 01, 2011 19.05 19.05 18.72 18.77 17,007 -0.13(-0.70%)
Feb 28, 2011 18.92 19.11 18.90 18.90 33,701 +0.03(+0.15%)
Feb 25, 2011 18.75 18.88 18.71 18.87 51,375 +0.31(+1.69%)
Feb 24, 2011 18.54 18.59 18.34 18.56 20,066 -0.01(-0.04%)
Feb 23, 2011 18.61 18.70 18.45 18.56 43,310 +0.00(+0.01%)
Feb 22, 2011 18.88 18.88 18.52 18.56 41,912 -0.57(-2.99%)
Feb 18, 2011 19.20 19.20 19.07 19.14 18,178 -0.01(-0.04%)
Feb 17, 2011 18.86 19.16 18.86 19.14 29,455 +0.10(+0.55%)
Feb 16, 2011 18.91 19.04 18.82 19.04 108,351 +0.24(+1.30%)
Feb 15, 2011 18.96 18.96 18.76 18.79 37,878 -0.08(-0.44%)
Feb 14, 2011 18.92 18.92 18.80 18.88 21,348 +0.05(+0.26%)
Feb 11, 2011 18.91 18.91 18.63 18.83 173,307 +0.03(+0.15%)
Feb 10, 2011 18.75 18.82 18.57 18.80 44,391 -0.15(-0.77%)
Feb 09, 2011 19.55 19.55 18.80 18.95 62,878 -0.06(-0.33%)
Feb 08, 2011 19.09 19.09 18.88 19.01 39,195 +0.08(+0.44%)
Feb 07, 2011 18.92 18.95 18.81 18.93 47,829 +0.06(+0.30%)
Feb 04, 2011 18.93 18.93 18.71 18.87 19,946 +0.03(+0.15%)
Feb 03, 2011 18.87 18.87 18.64 18.84 19,653 -0.02(-0.11%)
Feb 02, 2011 18.94 18.94 18.75 18.86 43,654 -0.02(-0.11%)
Feb 01, 2011 18.78 18.91 18.78 18.88 26,022 +0.51(+2.77%)
Jan 31, 2011 18.46 18.52 18.37 18.38 27,009 +0.13(+0.72%)
Jan 28, 2011 18.56 18.56 18.21 18.24 43,308 -0.38(-2.05%)
Jan 27, 2011 18.68 18.68 18.52 18.62 35,622 +0.05(+0.25%)
Jan 26, 2011 18.68 18.68 18.46 18.58 36,105 +0.13(+0.72%)
Jan 25, 2011 18.38 18.45 18.31 18.45 36,278 -0.06(-0.30%)
Jan 24, 2011 18.44 18.52 18.37 18.50 23,394 +0.20(+1.10%)
Jan 21, 2011 18.33 18.40 18.30 18.30 24,097 +0.07(+0.38%)
Jan 20, 2011 18.15 18.33 18.08 18.23 29,759 -0.20(-1.06%)
Jan 19, 2011 18.79 18.79 18.38 18.42 10,106 -0.07(-0.38%)
Jan 18, 2011 18.58 18.58 18.49 18.49 13,521 +0.05(+0.26%)
Jan 14, 2011 18.42 18.45 18.26 18.45 74,149 +0.08(+0.46%)
Jan 13, 2011 18.50 18.50 18.31 18.36 16,467 +0.04(+0.23%)
Jan 12, 2011 18.11 18.32 18.07 18.32 101,685 +0.33(+1.86%)
Jan 11, 2011 18.02 18.02 17.85 17.99 74,123 +0.18(+1.02%)
Jan 10, 2011 17.78 17.82 17.62 17.80 32,696 -0.08(-0.43%)
Jan 07, 2011 17.92 18.00 17.76 17.88 28,954 -0.09(-0.50%)
Jan 06, 2011 18.15 18.23 17.86 17.97 34,794 -0.15(-0.85%)
Jan 05, 2011 17.94 18.13 17.94 18.12 50,509 +0.00(+0.00%)
Jan 04, 2011 18.38 18.38 18.09 18.12 25,905 -0.10(-0.54%)
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.