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

35.85 -0.05 (-0.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.99 22.02 21.92 21.99 127,092 +0.06(+0.29%)
Jan 30, 2017 21.90 21.94 21.85 21.93 91,226 -0.15(-0.67%)
Jan 27, 2017 22.09 22.09 22.04 22.08 114,778 -0.04(-0.19%)
Jan 26, 2017 22.14 22.17 22.10 22.12 84,806 -0.07(-0.33%)
Jan 25, 2017 22.08 22.20 22.08 22.19 125,934 +0.21(+0.94%)
Jan 24, 2017 21.86 21.99 21.86 21.99 172,999 +0.12(+0.57%)
Jan 23, 2017 21.82 21.90 21.82 21.86 663,147 -0.00(-0.02%)
Jan 20, 2017 21.82 21.87 21.81 21.87 251,586 +0.09(+0.40%)
Jan 19, 2017 21.78 21.82 21.71 21.78 296,121 -0.03(-0.15%)
Jan 18, 2017 21.85 21.90 21.78 21.81 447,024 -0.11(-0.49%)
Jan 17, 2017 21.94 21.95 21.90 21.92 1,228,001 -0.05(-0.23%)
Jan 13, 2017 21.97 21.97 21.97 0 +0.07(+0.30%)
Jan 12, 2017 21.91 21.91 21.80 21.90 8,209,683 +0.05(+0.25%)
Jan 11, 2017 21.71 21.87 21.69 21.85 336,627 +0.14(+0.63%)
Jan 10, 2017 21.75 21.78 21.71 21.71 113,071 +0.01(+0.04%)
Jan 09, 2017 21.68 21.72 21.64 21.71 60,205 -0.04(-0.19%)
Jan 06, 2017 21.71 21.76 21.71 21.75 153,879 -0.08(-0.38%)
Jan 05, 2017 21.66 21.84 21.66 21.83 830,162 +0.23(+1.07%)
Jan 04, 2017 21.47 21.61 21.46 21.60 205,609 +0.25(+1.16%)
Jan 03, 2017 21.32 21.36 21.29 21.35 88,910 +0.12(+0.54%)
Dec 30, 2016 21.23 21.23 21.23 0 +0.06(+0.27%)
Dec 29, 2016 21.15 21.20 21.15 21.18 146,721 +0.07(+0.31%)
Dec 28, 2016 21.18 21.18 21.08 21.11 86,611 -0.05(-0.23%)
Dec 27, 2016 21.18 21.20 21.16 21.16 87,250 -0.02(-0.12%)
Dec 23, 2016 21.19 21.19 21.19 0 +0.05(+0.23%)
Dec 22, 2016 21.19 21.19 21.13 21.14 142,953 -0.07(-0.31%)
Dec 21, 2016 21.17 21.23 21.17 21.20 70,203 -0.02(-0.08%)
Dec 20, 2016 21.17 21.23 21.15 21.22 112,807 +0.09(+0.43%)
Dec 19, 2016 21.19 21.20 21.13 21.13 165,724 -0.01(-0.06%)
Dec 16, 2016 21.19 21.22 21.11 21.14 203,297 -0.03(-0.12%)
Dec 15, 2016 21.10 21.21 21.10 21.17 93,603 -0.05(-0.25%)
Dec 14, 2016 21.51 21.55 21.21 21.22 67,954 -0.34(-1.57%)
Dec 13, 2016 21.53 21.64 21.53 21.56 830,284 +0.19(+0.87%)
Dec 12, 2016 21.40 21.45 21.36 21.37 754,303 -0.08(-0.38%)
Dec 09, 2016 21.46 21.46 21.37 21.45 143,596 +0.07(+0.34%)
Dec 08, 2016 21.34 21.42 21.31 21.38 81,515 +0.00(+0.00%)
Dec 07, 2016 21.15 21.42 21.15 21.38 291,545 +0.28(+1.34%)
Dec 06, 2016 20.93 21.10 20.93 21.09 232,948 +0.16(+0.78%)
Dec 05, 2016 20.83 20.95 20.83 20.93 147,268 +0.18(+0.86%)
Dec 02, 2016 20.65 20.77 20.65 20.75 137,895 +0.06(+0.27%)
Dec 01, 2016 20.73 20.76 20.66 20.69 112,099 -0.05(-0.24%)
Nov 30, 2016 20.82 20.82 20.73 20.74 205,078 -0.01(-0.04%)
Nov 29, 2016 20.65 20.79 20.62 20.75 89,623 +0.11(+0.55%)
Nov 28, 2016 20.69 20.69 20.62 20.64 60,448 -0.08(-0.39%)
Nov 25, 2016 20.71 20.72 20.68 20.72 118,752 +0.05(+0.25%)
Nov 23, 2016 20.67 20.67 20.67 0 -0.08(-0.37%)
Nov 22, 2016 20.74 20.74 20.65 20.74 38,766 +0.08(+0.39%)
Nov 21, 2016 20.61 20.66 20.60 20.66 129,138 +0.15(+0.75%)
Nov 18, 2016 20.54 20.56 20.47 20.51 82,113 -0.20(-0.98%)
Nov 17, 2016 20.64 20.73 20.64 20.71 65,373 +0.15(+0.75%)
Nov 16, 2016 20.60 20.62 20.56 20.56 70,080 -0.18(-0.86%)
Nov 15, 2016 20.60 20.74 20.60 20.73 141,119 +0.11(+0.51%)
Nov 14, 2016 20.60 20.64 20.54 20.63 158,270 -0.11(-0.51%)
Nov 11, 2016 20.74 20.76 20.62 20.73 85,008 -0.14(-0.66%)
Nov 10, 2016 20.89 20.94 20.71 20.87 198,537 -0.06(-0.27%)
Nov 09, 2016 20.75 21.01 20.69 20.93 116,691 -0.02(-0.12%)
Nov 08, 2016 20.83 21.02 20.83 20.95 72,189 +0.05(+0.23%)
Nov 07, 2016 20.85 20.91 20.84 20.91 61,254 +0.28(+1.35%)
Nov 04, 2016 20.69 20.73 20.60 20.63 147,453 -0.17(-0.80%)
Nov 03, 2016 20.86 20.91 20.78 20.79 40,379 -0.02(-0.12%)
Nov 02, 2016 20.93 20.95 20.79 20.82 77,300 -0.13(-0.62%)
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.