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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.32 15.35 15.18 15.31 90,013 +0.06(+0.38%)
May 30, 2012 15.42 15.42 15.25 15.25 25,975 -0.38(-2.43%)
May 29, 2012 15.69 15.71 15.51 15.63 52,977 +0.22(+1.40%)
May 25, 2012 15.46 15.50 15.40 15.42 57,039 -0.08(-0.51%)
May 24, 2012 15.56 15.56 15.41 15.50 23,074 -0.01(-0.09%)
May 23, 2012 15.48 15.54 15.30 15.51 19,463 -0.17(-1.05%)
May 22, 2012 15.79 15.88 15.63 15.68 60,129 -0.06(-0.36%)
May 21, 2012 15.56 15.76 15.53 15.73 57,762 +0.31(+2.00%)
May 18, 2012 15.61 15.61 15.43 15.43 73,251 -0.17(-1.06%)
May 17, 2012 15.73 15.73 15.59 15.59 19,710 -0.14(-0.91%)
May 16, 2012 15.89 15.96 15.73 15.73 89,937 -0.19(-1.22%)
May 15, 2012 16.06 16.11 15.89 15.93 124,818 -0.19(-1.16%)
May 14, 2012 16.17 16.21 16.12 16.12 147,289 -0.28(-1.71%)
May 11, 2012 16.32 16.57 16.32 16.40 30,647 -0.14(-0.83%)
May 10, 2012 16.58 16.61 16.50 16.53 573,045 +0.09(+0.52%)
May 09, 2012 16.33 16.49 16.22 16.45 622,934 -0.20(-1.21%)
May 08, 2012 16.69 16.69 16.46 16.65 111,315 -0.23(-1.36%)
May 07, 2012 16.81 16.88 16.76 16.88 3,804,744 +0.10(+0.60%)
May 04, 2012 16.95 16.95 16.75 16.78 23,715 -0.29(-1.68%)
May 03, 2012 17.16 17.16 17.04 17.06 24,254 -0.12(-0.71%)
May 02, 2012 17.10 17.21 17.10 17.19 32,391 -0.20(-1.16%)
May 01, 2012 17.24 17.43 17.24 17.39 73,997 +0.15(+0.87%)
Apr 30, 2012 17.21 17.26 17.19 17.24 38,221 -0.10(-0.58%)
Apr 27, 2012 17.30 17.34 17.29 17.34 15,461 +0.12(+0.71%)
Apr 26, 2012 17.07 17.26 17.07 17.21 30,781 +0.05(+0.29%)
Apr 25, 2012 17.11 17.16 17.03 17.16 127,404 +0.26(+1.51%)
Apr 24, 2012 16.86 16.99 16.86 16.91 22,140 +0.07(+0.44%)
Apr 23, 2012 16.80 16.83 16.70 16.83 33,072 -0.29(-1.68%)
Apr 20, 2012 17.14 17.17 17.11 17.12 44,746 +0.10(+0.59%)
Apr 19, 2012 17.09 17.13 16.93 17.02 42,796 -0.05(-0.29%)
Apr 18, 2012 17.07 17.16 17.05 17.07 27,811 -0.14(-0.79%)
Apr 17, 2012 17.08 17.24 17.08 17.21 214,283 +0.29(+1.74%)
Apr 16, 2012 16.99 16.99 16.81 16.91 4,350,274 +0.05(+0.30%)
Apr 13, 2012 16.92 16.93 16.84 16.86 77,992 -0.27(-1.59%)
Apr 12, 2012 17.03 17.15 17.03 17.13 9,635 +0.31(+1.83%)
Apr 11, 2012 16.91 16.98 16.78 16.83 45,836 +0.18(+1.08%)
Apr 10, 2012 16.93 16.93 16.61 16.65 27,848 -0.32(-1.86%)
Apr 09, 2012 16.85 17.06 16.85 16.96 17,261 -0.07(-0.42%)
Apr 05, 2012 17.01 17.09 16.94 17.03 20,011 -0.09(-0.50%)
Apr 04, 2012 17.21 17.21 17.03 17.12 138,412 -0.36(-2.05%)
Apr 03, 2012 17.73 17.73 17.48 17.48 37,566 -0.28(-1.58%)
Apr 02, 2012 17.52 17.80 17.52 17.76 54,027 +0.19(+1.10%)
Mar 30, 2012 17.56 17.60 17.51 17.57 30,763 +0.15(+0.87%)
Mar 29, 2012 17.39 17.49 17.32 17.41 37,204 -0.18(-1.03%)
Mar 28, 2012 17.71 17.71 17.49 17.59 33,386 -0.11(-0.65%)
Mar 27, 2012 17.77 17.82 17.71 17.71 132,349 -0.10(-0.56%)
Mar 26, 2012 17.70 17.81 17.70 17.81 35,654 +0.23(+1.30%)
Mar 23, 2012 17.43 17.58 17.43 17.58 15,259 +0.10(+0.58%)
Mar 22, 2012 17.38 17.49 17.38 17.48 16,367 -0.14(-0.81%)
Mar 21, 2012 17.59 17.64 17.57 17.62 20,008 -0.08(-0.45%)
Mar 20, 2012 17.67 17.71 17.64 17.70 25,069 -0.20(-1.12%)
Mar 19, 2012 17.80 17.95 17.76 17.90 89,276 +0.05(+0.28%)
Mar 16, 2012 17.87 17.87 17.81 17.85 12,282 +0.17(+0.97%)
Mar 15, 2012 17.62 17.72 17.58 17.68 41,559 +0.14(+0.82%)
Mar 14, 2012 17.67 17.70 17.52 17.54 314,708 -0.17(-0.93%)
Mar 13, 2012 17.68 17.70 17.53 17.70 37,767 +0.24(+1.40%)
Mar 12, 2012 17.41 17.49 17.33 17.46 52,359 -0.05(-0.29%)
Mar 09, 2012 17.44 17.54 17.44 17.51 245,662 -0.03(-0.16%)
Mar 08, 2012 17.37 17.58 17.37 17.54 19,487 +0.39(+2.26%)
Mar 07, 2012 17.06 17.17 17.04 17.15 39,270 +0.16(+0.93%)
Mar 06, 2012 17.09 17.09 16.92 16.99 40,202 -0.48(-2.75%)
Mar 05, 2012 17.49 17.50 17.42 17.47 21,768 -0.11(-0.61%)
Mar 02, 2012 17.59 17.67 17.54 17.58 22,361 -0.14(-0.77%)
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.