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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 21.63 21.71 21.57 21.63 61,124 -0.30(-1.36%)
Mar 30, 2015 21.85 21.96 21.85 21.93 176,353 +0.08(+0.39%)
Mar 27, 2015 21.85 21.90 21.80 21.84 153,975 -0.02(-0.07%)
Mar 26, 2015 21.97 21.97 21.73 21.86 214,647 -0.18(-0.83%)
Mar 25, 2015 22.27 22.27 22.03 22.04 115,908 -0.14(-0.62%)
Mar 24, 2015 22.30 22.30 22.17 22.18 177,230 -0.02(-0.07%)
Mar 23, 2015 22.17 22.20 22.12 22.20 242,970 +0.14(+0.63%)
Mar 20, 2015 22.01 22.14 21.88 22.06 160,321 +0.43(+1.98%)
Mar 19, 2015 21.69 21.71 21.59 21.63 156,798 -0.24(-1.09%)
Mar 18, 2015 21.51 21.91 21.44 21.87 157,603 +0.42(+1.97%)
Mar 17, 2015 21.45 21.48 21.34 21.44 125,650 -0.05(-0.21%)
Mar 16, 2015 21.48 21.53 21.41 21.49 294,663 +0.24(+1.12%)
Mar 13, 2015 21.28 21.28 21.14 21.25 551,867 -0.12(-0.57%)
Mar 12, 2015 21.31 21.41 21.30 21.38 654,884 +0.28(+1.31%)
Mar 11, 2015 21.11 21.14 21.05 21.10 110,916 +0.05(+0.22%)
Mar 10, 2015 21.15 21.25 21.04 21.05 2,260,127 -0.46(-2.14%)
Mar 09, 2015 21.46 21.55 21.44 21.51 65,250 +0.04(+0.18%)
Mar 06, 2015 21.66 21.66 21.44 21.48 113,674 -0.26(-1.20%)
Mar 05, 2015 21.78 21.81 21.71 21.74 135,755 +0.04(+0.18%)
Mar 04, 2015 21.67 21.71 21.55 21.70 404,390 -0.07(-0.33%)
Mar 03, 2015 21.81 21.81 21.76 21.77 78,950 -0.10(-0.46%)
Mar 02, 2015 21.87 21.89 21.83 21.87 198,603 -0.01(-0.07%)
Feb 27, 2015 21.87 21.95 21.87 21.89 190,188 +0.04(+0.19%)
Feb 26, 2015 21.86 21.92 21.80 21.84 76,350 -0.07(-0.31%)
Feb 25, 2015 21.85 21.96 21.85 21.91 529,011 +0.05(+0.21%)
Feb 24, 2015 21.77 21.88 21.70 21.87 83,138 +0.11(+0.53%)
Feb 23, 2015 21.74 21.76 21.67 21.75 93,114 -0.08(-0.35%)
Feb 20, 2015 21.60 21.85 21.54 21.83 77,749 +0.21(+0.99%)
Feb 19, 2015 21.64 21.67 21.57 21.61 62,288 -0.01(-0.04%)
Feb 18, 2015 21.54 21.71 21.53 21.62 122,856 +0.12(+0.56%)
Feb 17, 2015 21.46 21.55 21.38 21.50 75,770 +0.07(+0.33%)
Feb 13, 2015 21.41 21.43 21.43 21.43 65,652 +0.14(+0.65%)
Feb 12, 2015 21.11 21.30 21.11 21.29 303,159 +0.31(+1.50%)
Feb 11, 2015 20.96 21.02 20.88 20.98 151,224 -0.10(-0.47%)
Feb 10, 2015 21.01 21.10 20.97 21.08 339,642 +0.14(+0.65%)
Feb 09, 2015 20.87 21.00 20.87 20.94 89,149 -0.05(-0.22%)
Feb 06, 2015 21.14 21.15 20.98 20.98 199,870 -0.29(-1.37%)
Feb 05, 2015 21.15 21.29 21.15 21.28 133,433 +0.26(+1.24%)
Feb 04, 2015 21.10 21.18 20.99 21.02 259,843 -0.18(-0.83%)
Feb 03, 2015 20.99 21.23 20.99 21.19 146,831 +0.31(+1.47%)
Feb 02, 2015 20.76 20.91 20.72 20.89 199,192 +0.27(+1.30%)
Jan 30, 2015 20.73 20.80 20.62 20.62 94,435 -0.27(-1.28%)
Jan 29, 2015 20.79 20.89 20.72 20.89 82,844 +0.21(+1.04%)
Jan 28, 2015 20.95 20.98 20.67 20.67 58,199 -0.27(-1.28%)
Jan 27, 2015 20.85 20.98 20.82 20.94 1,627,668 +0.03(+0.15%)
Jan 26, 2015 20.79 20.95 20.76 20.91 240,615 +0.26(+1.26%)
Jan 23, 2015 20.74 20.78 20.65 20.65 100,993 -0.11(-0.52%)
Jan 22, 2015 20.68 20.82 20.60 20.76 100,261 +0.10(+0.48%)
Jan 21, 2015 20.52 20.66 20.52 20.66 350,657 +0.14(+0.67%)
Jan 20, 2015 20.63 20.63 20.48 20.52 219,189 +0.02(+0.11%)
Jan 16, 2015 20.25 20.51 20.25 20.49 210,261 +0.23(+1.11%)
Jan 15, 2015 20.26 20.33 20.23 20.27 108,535 +0.10(+0.48%)
Jan 14, 2015 20.16 20.19 20.00 20.17 105,396 -0.04(-0.19%)
Jan 13, 2015 20.33 20.39 20.08 20.21 507,452 +0.13(+0.65%)
Jan 12, 2015 20.26 20.26 20.05 20.08 1,007,567 -0.09(-0.46%)
Jan 09, 2015 20.34 20.34 20.11 20.17 89,312 -0.09(-0.45%)
Jan 08, 2015 20.12 20.33 20.08 20.26 132,244 +0.25(+1.26%)
Jan 07, 2015 19.96 20.04 19.85 20.01 130,057 +0.22(+1.12%)
Jan 06, 2015 20.10 20.10 19.74 19.79 861,396 -0.24(-1.19%)
Jan 05, 2015 20.30 20.31 20.00 20.03 466,734 -0.48(-2.32%)
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.