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 (%)
Jan 31, 2012 16.73 16.75 16.61 16.70 92,367 +0.10(+0.61%)
Jan 30, 2012 16.52 16.60 16.50 16.60 22,293 -0.15(-0.90%)
Jan 27, 2012 16.68 16.75 16.57 16.75 94,125 -0.04(-0.21%)
Jan 26, 2012 16.90 16.92 16.75 16.78 18,125 -0.01(-0.09%)
Jan 25, 2012 16.42 16.82 16.42 16.80 39,400 +0.29(+1.74%)
Jan 24, 2012 16.48 16.61 16.48 16.51 27,790 -0.12(-0.73%)
Jan 23, 2012 16.54 16.73 16.54 16.63 35,169 +0.11(+0.70%)
Jan 20, 2012 16.49 16.52 16.43 16.52 24,477 +0.09(+0.52%)
Jan 19, 2012 16.37 16.48 16.37 16.43 43,384 +0.17(+1.06%)
Jan 18, 2012 16.03 16.31 16.02 16.26 619,565 +0.38(+2.40%)
Jan 17, 2012 15.96 16.03 15.88 15.88 15,752 +0.13(+0.82%)
Jan 13, 2012 15.79 15.79 15.61 15.75 41,063 -0.16(-0.99%)
Jan 12, 2012 15.94 16.00 15.84 15.91 85,331 +0.02(+0.13%)
Jan 11, 2012 15.80 15.89 15.80 15.89 8,017 -0.11(-0.66%)
Jan 10, 2012 15.98 16.00 15.87 15.99 36,595 +0.34(+2.16%)
Jan 09, 2012 15.71 15.71 15.58 15.66 28,289 +0.03(+0.18%)
Jan 06, 2012 15.76 15.79 15.59 15.63 28,385 -0.22(-1.36%)
Jan 05, 2012 15.71 15.85 15.68 15.84 23,838 -0.17(-1.03%)
Jan 04, 2012 16.07 16.07 15.89 16.01 101,354 +0.37(+2.34%)
Dec 30, 2011 15.55 15.72 15.52 15.64 85,360 +0.09(+0.60%)
Dec 29, 2011 15.47 15.58 15.35 15.55 153,514 +0.13(+0.81%)
Dec 28, 2011 15.56 15.56 15.40 15.42 9,470 -0.25(-1.58%)
Dec 27, 2011 15.68 15.74 15.61 15.67 13,408 +0.03(+0.18%)
Dec 23, 2011 15.79 15.82 15.61 15.64 105,777 +0.09(+0.60%)
Dec 21, 2011 15.55 15.55 15.36 15.55 65,517 +0.02(+0.14%)
Dec 20, 2011 15.45 15.59 15.45 15.53 37,915 +0.47(+3.10%)
Dec 19, 2011 15.30 15.33 15.06 15.06 313,008 -0.19(-1.27%)
Dec 16, 2011 15.40 15.40 15.23 15.25 51,301 -0.03(-0.18%)
Dec 15, 2011 15.39 15.47 15.23 15.28 172,200 +0.00(+0.00%)
Dec 14, 2011 15.38 15.44 15.25 15.28 29,876 -0.29(-1.86%)
Dec 13, 2011 15.75 15.87 15.47 15.57 60,287 -0.11(-0.72%)
Dec 12, 2011 15.81 15.83 15.61 15.68 14,846 -0.46(-2.85%)
Dec 09, 2011 15.92 16.24 15.92 16.14 142,488 +0.35(+2.20%)
Dec 08, 2011 16.08 16.16 15.78 15.80 133,542 -0.50(-3.08%)
Dec 07, 2011 16.14 16.41 16.07 16.30 21,465 +0.06(+0.39%)
Dec 06, 2011 16.17 16.28 16.13 16.24 16,140 -0.03(-0.17%)
Dec 05, 2011 16.32 16.40 16.27 16.27 22,674 +0.10(+0.61%)
Dec 02, 2011 16.30 16.30 16.07 16.17 49,788 +0.07(+0.44%)
Dec 01, 2011 16.17 16.27 16.02 16.10 27,477 -0.16(-0.96%)
Nov 30, 2011 16.14 16.27 16.05 16.25 70,230 +0.78(+5.04%)
Nov 29, 2011 15.49 15.54 15.42 15.47 8,577 +0.10(+0.68%)
Nov 28, 2011 15.40 15.43 15.27 15.37 21,514 +0.54(+3.63%)
Nov 25, 2011 14.85 15.02 14.79 14.83 10,659 -0.04(-0.29%)
Nov 23, 2011 15.11 15.17 14.87 14.87 76,007 -0.45(-2.91%)
Nov 22, 2011 15.35 15.44 15.25 15.32 55,259 -0.04(-0.28%)
Nov 21, 2011 15.37 15.44 15.14 15.36 72,547 -0.37(-2.33%)
Nov 18, 2011 15.80 15.83 15.66 15.73 16,808 +0.10(+0.63%)
Nov 17, 2011 15.96 16.00 15.61 15.63 37,039 -0.28(-1.78%)
Nov 16, 2011 15.94 16.12 15.88 15.91 64,681 -0.23(-1.40%)
Nov 15, 2011 16.08 16.19 16.00 16.14 25,830 +0.01(+0.09%)
Nov 14, 2011 16.17 16.27 16.05 16.12 12,862 -0.28(-1.73%)
Nov 11, 2011 16.19 16.50 16.19 16.41 19,953 +0.44(+2.73%)
Nov 10, 2011 16.07 16.12 15.88 15.97 56,044 +0.12(+0.78%)
Nov 09, 2011 16.02 16.11 15.81 15.85 30,471 -0.83(-4.99%)
Nov 08, 2011 16.52 16.68 16.41 16.68 33,332 +0.18(+1.10%)
Nov 07, 2011 16.33 16.50 16.27 16.50 24,227 +0.12(+0.74%)
Nov 04, 2011 16.48 16.48 16.24 16.38 12,817 -0.23(-1.39%)
Nov 03, 2011 16.42 16.64 16.22 16.61 29,554 +0.43(+2.66%)
Nov 02, 2011 16.19 16.22 16.05 16.18 16,425 +0.18(+1.11%)
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.