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

35.84 -0.05 (-0.15%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 26.93 27.00 26.85 26.86 703,041 -0.09(-0.34%)
Apr 27, 2018 26.93 26.95 26.83 26.95 262,388 +0.03(+0.13%)
Apr 26, 2018 26.86 26.93 26.82 26.92 604,885 +0.19(+0.69%)
Apr 25, 2018 26.70 26.77 26.61 26.73 293,207 -0.06(-0.22%)
Apr 24, 2018 26.96 26.97 26.72 26.79 263,004 -0.08(-0.31%)
Apr 23, 2018 26.93 26.95 26.84 26.88 306,319 -0.06(-0.22%)
Apr 20, 2018 26.97 26.98 26.88 26.93 456,096 -0.13(-0.47%)
Apr 19, 2018 27.16 27.18 26.99 27.06 272,297 -0.12(-0.43%)
Apr 18, 2018 27.13 27.19 27.11 27.18 350,017 +0.14(+0.53%)
Apr 17, 2018 26.93 27.06 26.91 27.04 342,908 +0.18(+0.66%)
Apr 16, 2018 26.92 26.92 26.82 26.86 337,385 +0.02(+0.08%)
Apr 13, 2018 26.93 26.93 26.77 26.84 342,044 +0.00(+0.02%)
Apr 12, 2018 26.77 26.86 26.73 26.83 293,883 +0.12(+0.44%)
Apr 11, 2018 26.76 26.87 26.72 26.72 491,457 -0.14(-0.53%)
Apr 10, 2018 26.82 26.88 26.76 26.86 1,119,697 +0.29(+1.08%)
Apr 09, 2018 26.61 26.73 26.50 26.57 398,152 +0.23(+0.86%)
Apr 06, 2018 26.51 26.59 26.27 26.34 481,368 -0.22(-0.82%)
Apr 05, 2018 26.50 26.61 26.48 26.56 328,632 +0.17(+0.64%)
Apr 04, 2018 25.97 26.39 25.97 26.39 688,012 +0.08(+0.29%)
Apr 03, 2018 26.28 26.33 26.14 26.32 863,785 +0.18(+0.68%)
Apr 02, 2018 26.43 26.45 25.96 26.14 754,414 -0.35(-1.30%)
Mar 29, 2018 26.49 26.49 26.49 0 +0.28(+1.06%)
Mar 28, 2018 26.22 26.39 26.13 26.21 382,933 +0.13(+0.48%)
Mar 27, 2018 26.39 26.44 26.01 26.08 552,484 -0.22(-0.83%)
Mar 26, 2018 26.24 26.30 25.97 26.30 488,584 +0.47(+1.83%)
Mar 23, 2018 26.22 26.27 25.83 25.83 701,721 -0.32(-1.22%)
Mar 22, 2018 26.38 26.41 26.13 26.15 1,253,576 -0.51(-1.90%)
Mar 21, 2018 26.53 26.76 26.51 26.66 462,253 +0.10(+0.38%)
Mar 20, 2018 26.56 26.61 26.50 26.56 407,101 +0.00(+0.00%)
Mar 19, 2018 26.67 26.67 26.43 26.56 400,186 -0.21(-0.79%)
Mar 16, 2018 26.76 26.83 26.73 26.77 302,541 -0.03(-0.13%)
Mar 15, 2018 26.82 26.92 26.76 26.80 306,052 -0.02(-0.06%)
Mar 14, 2018 26.94 26.97 26.75 26.82 287,878 +0.09(+0.35%)
Mar 13, 2018 27.02 27.03 26.70 26.72 502,102 -0.19(-0.72%)
Mar 12, 2018 26.91 26.95 26.85 26.92 245,537 +0.06(+0.22%)
Mar 09, 2018 26.76 26.88 26.70 26.86 944,837 +0.18(+0.66%)
Mar 08, 2018 26.71 26.74 26.60 26.68 237,852 +0.05(+0.21%)
Mar 07, 2018 26.65 26.45 26.63 378,462 -0.01(-0.05%)
Mar 06, 2018 26.74 26.74 26.58 26.64 471,029 +0.18(+0.67%)
Mar 05, 2018 26.13 26.47 26.12 26.46 420,913 +0.13(+0.48%)
Mar 02, 2018 26.11 26.34 26.00 26.34 668,195 +0.10(+0.37%)
Mar 01, 2018 26.45 26.53 26.07 26.24 2,396,405 -0.36(-1.35%)
Feb 28, 2018 26.92 26.93 26.59 26.60 501,002 -0.27(-1.00%)
Feb 27, 2018 27.14 27.14 26.87 26.87 637,069 -0.42(-1.54%)
Feb 26, 2018 27.17 27.29 27.05 27.29 545,754 +0.24(+0.90%)
Feb 23, 2018 26.92 27.06 26.86 27.04 363,013 +0.24(+0.91%)
Feb 22, 2018 26.74 26.80 419,805 +0.11(+0.41%)
Feb 21, 2018 26.88 27.04 26.68 26.69 480,597 -0.11(-0.41%)
Feb 20, 2018 26.86 26.93 26.74 26.80 412,676 -0.23(-0.84%)
Feb 16, 2018 27.03 27.03 27.03 0 +0.07(+0.25%)
Feb 15, 2018 26.93 26.98 26.77 26.96 644,501 +0.19(+0.72%)
Feb 14, 2018 26.15 26.77 26.15 26.77 849,733 +0.47(+1.79%)
Feb 13, 2018 26.21 26.32 26.17 26.29 525,680 -0.08(-0.32%)
Feb 12, 2018 26.18 26.42 26.11 26.38 559,833 +0.40(+1.52%)
Feb 09, 2018 26.05 26.11 25.36 25.98 1,186,770 +0.13(+0.52%)
Feb 08, 2018 26.56 26.56 25.85 25.85 675,267 -0.63(-2.39%)
Feb 07, 2018 26.56 26.79 26.48 26.48 660,289 -0.40(-1.50%)
Feb 06, 2018 26.29 26.93 26.25 26.88 1,007,395 +0.32(+1.21%)
Feb 05, 2018 27.12 27.21 26.29 26.56 978,634 -0.89(-3.22%)
Feb 02, 2018 27.79 27.79 27.43 27.45 830,678 -0.62(-2.19%)
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.