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

36.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 21.29 21.31 21.19 21.24 105,444 -0.08(-0.38%)
Oct 30, 2013 21.49 21.49 21.23 21.32 83,459 -0.07(-0.31%)
Oct 29, 2013 21.45 21.45 21.34 21.39 61,123 +0.05(+0.24%)
Oct 28, 2013 21.40 21.40 21.31 21.34 57,833 -0.07(-0.31%)
Oct 25, 2013 21.31 21.41 21.31 21.40 106,144 -0.03(-0.14%)
Oct 24, 2013 21.40 21.46 21.37 21.43 82,068 +0.12(+0.59%)
Oct 23, 2013 21.29 21.34 21.25 21.31 95,729 -0.21(-0.99%)
Oct 22, 2013 21.43 21.56 21.43 21.52 155,894 +0.21(+0.99%)
Oct 21, 2013 21.29 21.33 21.25 21.31 158,939 +0.02(+0.08%)
Oct 18, 2013 21.23 21.32 21.20 21.29 187,437 +0.12(+0.56%)
Oct 17, 2013 20.99 21.18 20.98 21.17 120,480 +0.26(+1.26%)
Oct 16, 2013 20.91 20.93 20.81 20.91 198,761 +0.15(+0.74%)
Oct 15, 2013 20.83 20.83 20.73 20.76 63,634 -0.07(-0.35%)
Oct 14, 2013 20.62 20.86 20.62 20.83 78,868 +0.04(+0.21%)
Oct 11, 2013 20.76 20.81 20.67 20.79 132,618 +0.08(+0.39%)
Oct 10, 2013 20.55 20.73 20.55 20.70 137,750 +0.36(+1.77%)
Oct 09, 2013 20.37 20.38 20.20 20.34 700,423 +0.12(+0.58%)
Oct 08, 2013 20.48 20.48 20.23 20.23 118,687 -0.17(-0.83%)
Oct 07, 2013 20.40 20.50 20.34 20.40 1,079,298 -0.17(-0.82%)
Oct 04, 2013 20.51 20.59 20.48 20.57 63,170 +0.02(+0.11%)
Oct 03, 2013 20.71 20.71 20.48 20.54 47,457 -0.12(-0.57%)
Oct 02, 2013 20.59 20.66 20.53 20.66 89,859 -0.02(-0.11%)
Oct 01, 2013 20.54 20.73 20.54 20.68 1,651,455 -0.04(-0.18%)
Sep 27, 2013 20.70 20.75 20.69 20.72 30,388 -0.05(-0.25%)
Sep 26, 2013 20.80 20.81 20.69 20.77 77,352 +0.10(+0.46%)
Sep 25, 2013 20.70 20.75 20.65 20.68 41,944 -0.01(-0.04%)
Sep 24, 2013 20.76 20.78 20.63 20.68 55,153 -0.03(-0.14%)
Sep 23, 2013 20.73 20.73 20.65 20.71 88,363 -0.02(-0.11%)
Sep 20, 2013 20.90 20.90 20.73 20.73 56,420 -0.16(-0.77%)
Sep 19, 2013 21.05 21.05 20.86 20.90 45,038 -0.07(-0.35%)
Sep 18, 2013 20.53 20.99 20.45 20.97 211,901 +0.48(+2.37%)
Sep 17, 2013 20.46 20.49 20.43 20.48 54,526 +0.04(+0.22%)
Sep 16, 2013 20.47 20.51 20.43 20.44 121,343 +0.15(+0.76%)
Sep 13, 2013 20.26 20.29 20.17 20.29 82,236 +0.10(+0.51%)
Sep 12, 2013 20.21 20.28 20.17 20.18 158,603 -0.09(-0.44%)
Sep 11, 2013 20.24 20.32 20.15 20.27 955,775 +0.01(+0.04%)
Sep 10, 2013 20.23 20.27 20.18 20.26 61,298 +0.21(+1.06%)
Sep 09, 2013 19.86 20.05 19.86 20.05 35,760 +0.27(+1.37%)
Sep 06, 2013 19.83 19.84 19.68 19.78 75,040 +0.11(+0.56%)
Sep 05, 2013 19.60 19.68 19.60 19.67 193,731 +0.01(+0.04%)
Sep 04, 2013 19.54 19.71 19.49 19.66 70,736 +0.15(+0.79%)
Sep 03, 2013 19.65 19.65 19.40 19.51 2,205,887 +0.29(+1.49%)
Aug 30, 2013 19.40 19.42 19.21 19.22 56,482 -0.18(-0.91%)
Aug 29, 2013 19.43 19.47 19.38 19.40 322,696 +0.01(+0.04%)
Aug 28, 2013 19.35 19.46 19.27 19.39 1,552,063 -0.03(-0.17%)
Aug 27, 2013 19.57 19.59 19.40 19.42 41,295 -0.33(-1.70%)
Aug 26, 2013 19.84 19.84 19.72 19.76 527,575 -0.12(-0.59%)
Aug 23, 2013 19.90 19.90 19.76 19.87 45,381 +0.16(+0.82%)
Aug 22, 2013 19.66 19.73 19.66 19.71 150,138 +0.20(+1.02%)
Aug 21, 2013 19.58 19.65 19.47 19.51 1,012,617 -0.24(-1.19%)
Aug 20, 2013 19.73 19.80 19.70 19.75 55,842 -0.02(-0.11%)
Aug 19, 2013 19.94 19.94 19.77 19.77 57,881 -0.14(-0.70%)
Aug 16, 2013 19.95 19.95 19.85 19.91 54,103 +0.04(+0.18%)
Aug 15, 2013 19.70 19.87 19.67 19.87 28,071 -0.11(-0.55%)
Aug 14, 2013 19.99 20.01 19.96 19.98 43,925 -0.01(-0.04%)
Aug 13, 2013 19.86 20.01 19.82 19.99 174,017 +0.12(+0.63%)
Aug 12, 2013 19.81 19.87 19.81 19.87 99,368 +0.01(+0.07%)
Aug 09, 2013 19.94 19.94 19.84 19.85 603,084 -0.02(-0.11%)
Aug 08, 2013 19.79 19.90 19.74 19.87 43,768 +0.22(+1.12%)
Aug 07, 2013 19.71 19.72 19.65 19.65 161,326 -0.11(-0.56%)
Aug 06, 2013 19.86 19.86 19.71 19.76 71,004 -0.03(-0.15%)
Aug 05, 2013 19.79 19.79 19.70 19.79 32,530 +0.00(+0.01%)
Aug 02, 2013 19.72 19.82 19.71 19.79 125,369 +0.12(+0.61%)
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.