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

36.79 USD +0.21 (+0.57%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 27.07 27.18 27.04 27.16 59,940 +0.05(+0.18%)
Apr 29, 2013 26.97 27.11 26.91 27.11 36,583 +0.37(+1.38%)
Apr 26, 2013 26.66 26.79 26.73 26.74 46,490 -0.02(-0.07%)
Apr 25, 2013 26.87 26.90 26.75 26.76 340,851 +0.11(+0.41%)
Apr 24, 2013 26.58 26.70 26.52 26.65 91,913 +0.20(+0.76%)
Apr 23, 2013 26.36 26.47 26.32 26.45 37,239 +0.32(+1.22%)
Apr 22, 2013 26.00 26.15 25.95 26.13 26,698 +0.12(+0.46%)
Apr 19, 2013 25.97 26.01 25.93 26.01 21,161 +0.17(+0.66%)
Apr 18, 2013 25.99 25.99 25.80 25.84 75,524 -0.05(-0.19%)
Apr 17, 2013 26.19 26.19 25.77 25.89 125,401 -0.56(-2.12%)
Apr 16, 2013 26.33 26.47 26.23 26.45 85,640 +0.43(+1.65%)
Apr 15, 2013 26.31 26.34 26.02 26.02 67,894 -0.59(-2.21%)
Apr 12, 2013 26.61 26.63 26.44 26.61 46,069 -0.13(-0.49%)
Apr 11, 2013 26.65 26.85 26.65 26.74 103,280 +0.19(+0.72%)
Apr 10, 2013 26.36 26.59 26.36 26.55 116,141 +0.34(+1.30%)
Apr 09, 2013 26.02 26.26 25.97 26.21 168,694 +0.16(+0.61%)
Apr 08, 2013 25.93 26.05 25.89 26.05 95,598 +0.09(+0.35%)
Apr 05, 2013 25.79 25.96 25.69 25.96 146,077 -0.17(-0.65%)
Apr 04, 2013 26.07 26.15 25.94 26.13 44,591 +0.17(+0.65%)
Apr 03, 2013 26.27 26.27 25.94 25.96 49,685 -0.20(-0.76%)
Apr 02, 2013 26.17 26.22 26.10 26.16 169,253 +0.29(+1.12%)
Apr 01, 2013 26.09 26.10 25.84 25.87 114,678 -0.38(-1.45%)
Mar 28, 2013 26.11 26.28 26.11 26.25 97,725 +0.15(+0.57%)
Mar 27, 2013 26.01 26.12 25.89 26.10 140,941 -0.14(-0.53%)
Mar 26, 2013 26.21 26.24 26.09 26.24 183,309 +0.16(+0.61%)
Mar 25, 2013 26.38 26.40 25.96 26.08 363,641 -0.21(-0.80%)
Mar 22, 2013 26.31 26.35 26.22 26.29 65,315 +0.14(+0.54%)
Mar 21, 2013 26.23 26.29 26.12 26.15 514,085 -0.20(-0.76%)
Mar 20, 2013 26.43 26.43 26.27 26.35 314,783 +0.18(+0.69%)
Mar 19, 2013 26.39 26.39 26.03 26.17 55,537 -0.08(-0.30%)
Mar 18, 2013 26.28 26.40 26.21 26.25 80,674 -0.23(-0.87%)
Mar 15, 2013 26.62 26.63 26.46 26.48 66,412 -0.02(-0.07%)
Mar 14, 2013 26.39 26.51 26.32 26.50 48,284 +0.29(+1.11%)
Mar 13, 2013 26.20 26.35 26.11 26.21 110,551 -0.05(-0.19%)
Mar 12, 2013 26.46 26.52 26.21 26.26 200,044 -0.14(-0.53%)
Mar 11, 2013 26.37 26.43 26.28 26.40 568,541 +0.10(+0.38%)
Mar 08, 2013 26.33 26.33 26.16 26.30 153,765 -0.03(-0.11%)
Mar 07, 2013 26.36 26.36 26.28 26.33 47,610 +0.09(+0.34%)
Mar 06, 2013 26.39 26.40 26.14 26.24 51,850 +0.02(+0.08%)
Mar 05, 2013 26.21 26.27 26.17 26.22 40,981 +0.23(+0.88%)
Mar 04, 2013 25.75 25.99 25.74 25.99 121,424 +0.09(+0.35%)
Mar 01, 2013 25.82 25.90 25.78 25.90 31,977 +0.00(+0.00%)
Feb 28, 2013 26.00 26.04 25.89 25.90 73,337 -0.04(-0.15%)
Feb 27, 2013 25.53 25.95 25.53 25.94 70,894 +0.33(+1.29%)
Feb 26, 2013 25.63 25.71 25.48 25.61 71,192 -0.38(-1.46%)
Feb 22, 2013 25.80 25.99 25.79 25.99 54,261 +0.29(+1.13%)
Feb 21, 2013 25.66 25.74 25.58 25.70 101,200 -0.29(-1.12%)
Feb 20, 2013 26.36 26.36 25.98 25.99 105,019 -0.23(-0.88%)
Feb 19, 2013 26.11 26.24 26.09 26.22 60,369 +0.27(+1.04%)
Feb 15, 2013 26.08 26.08 25.87 25.95 39,807 -0.06(-0.23%)
Feb 14, 2013 25.98 26.04 25.89 26.01 25,940 -0.12(-0.46%)
Feb 13, 2013 26.20 26.23 26.09 26.13 88,153 +0.04(+0.15%)
Feb 12, 2013 26.00 26.15 26.00 26.09 28,898 +0.10(+0.38%)
Feb 11, 2013 26.03 26.03 25.90 25.99 71,778 +0.00(+0.00%)
Feb 08, 2013 25.97 26.04 25.93 25.99 402,549 +0.10(+0.39%)
Feb 07, 2013 26.07 26.07 25.76 25.89 30,133 -0.21(-0.80%)
Feb 06, 2013 25.92 26.10 25.86 26.10 39,433 +0.15(+0.58%)
Feb 04, 2013 26.13 26.18 25.90 25.95 86,434 -0.42(-1.59%)
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.