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

36.69 USD +0.02 (+0.06%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.95 32.04 31.86 31.87 592,488 -0.11(-0.34%)
Apr 27, 2018 31.96 31.98 31.84 31.98 221,128 +0.04(+0.13%)
Apr 26, 2018 31.87 31.96 31.83 31.94 509,767 +0.22(+0.69%)
Apr 25, 2018 31.68 31.76 31.57 31.72 247,101 -0.07(-0.22%)
Apr 24, 2018 31.99 32.00 31.71 31.79 221,647 -0.10(-0.31%)
Apr 23, 2018 31.95 31.98 31.84 31.89 258,151 -0.07(-0.22%)
Apr 20, 2018 32.00 32.01 31.90 31.96 384,375 -0.15(-0.47%)
Apr 19, 2018 32.23 32.25 32.02 32.11 229,479 -0.14(-0.43%)
Apr 18, 2018 32.19 32.26 32.16 32.25 294,977 +0.17(+0.53%)
Apr 17, 2018 31.95 32.11 31.93 32.08 288,986 +0.21(+0.66%)
Apr 16, 2018 31.94 31.94 31.83 31.87 284,332 +0.03(+0.08%)
Apr 13, 2018 31.95 31.95 31.76 31.84 288,258 +0.00(+0.02%)
Apr 12, 2018 31.76 31.87 31.72 31.84 247,670 +0.14(+0.44%)
Apr 11, 2018 31.75 31.88 31.70 31.70 414,176 -0.17(-0.53%)
Apr 10, 2018 31.82 31.90 31.75 31.87 943,625 +0.34(+1.08%)
Apr 09, 2018 31.57 31.71 31.45 31.53 335,543 +0.27(+0.86%)
Apr 06, 2018 31.46 31.56 31.17 31.26 405,673 -0.26(-0.82%)
Apr 05, 2018 31.44 31.58 31.42 31.52 276,955 +0.20(+0.64%)
Apr 04, 2018 30.82 31.32 30.81 31.32 579,823 +0.09(+0.29%)
Apr 03, 2018 31.18 31.24 31.02 31.23 727,955 +0.21(+0.68%)
Apr 02, 2018 31.36 31.39 30.80 31.02 635,783 -0.41(-1.30%)
Mar 29, 2018 31.43 31.43 31.43 0 +0.33(+1.06%)
Mar 28, 2018 31.11 31.32 31.01 31.10 322,717 +0.15(+0.48%)
Mar 27, 2018 31.32 31.37 30.86 30.95 465,606 -0.26(-0.83%)
Mar 26, 2018 31.14 31.21 30.82 31.21 411,755 +0.56(+1.83%)
Mar 23, 2018 31.11 31.17 30.65 30.65 591,376 -0.38(-1.22%)
Mar 22, 2018 31.30 31.34 31.01 31.03 1,056,452 -0.60(-1.90%)
Mar 21, 2018 31.48 31.75 31.46 31.63 389,564 +0.12(+0.38%)
Mar 20, 2018 31.51 31.58 31.44 31.51 343,085 +0.00(+0.00%)
Mar 19, 2018 31.65 31.65 31.36 31.51 337,257 -0.25(-0.79%)
Mar 16, 2018 31.75 31.84 31.72 31.76 254,967 -0.04(-0.13%)
Mar 15, 2018 31.83 31.94 31.75 31.80 257,926 -0.02(-0.06%)
Mar 14, 2018 31.97 32.00 31.74 31.82 242,610 +0.11(+0.35%)
Mar 13, 2018 32.06 32.07 31.68 31.71 423,147 -0.23(-0.72%)
Mar 12, 2018 31.93 31.98 31.86 31.94 206,927 +0.07(+0.22%)
Mar 09, 2018 31.75 31.89 31.68 31.87 796,262 +0.21(+0.66%)
Mar 08, 2018 31.69 31.73 31.56 31.66 200,450 +0.07(+0.21%)
Mar 07, 2018 31.62 31.38 31.59 318,949 -0.02(-0.05%)
Mar 06, 2018 31.73 31.73 31.54 31.61 396,960 +0.21(+0.67%)
Mar 05, 2018 31.01 31.41 30.99 31.40 354,725 +0.15(+0.48%)
Mar 02, 2018 30.98 31.26 30.86 31.25 563,122 +0.11(+0.37%)
Mar 01, 2018 31.39 31.48 30.93 31.14 2,019,571 -0.42(-1.35%)
Feb 28, 2018 31.94 31.95 31.55 31.56 422,220 -0.32(-1.00%)
Feb 27, 2018 32.21 32.21 31.88 31.88 536,890 -0.50(-1.54%)
Feb 26, 2018 32.24 32.38 32.10 32.38 459,935 +0.29(+0.90%)
Feb 23, 2018 31.94 32.10 31.87 32.09 305,930 +0.29(+0.91%)
Feb 22, 2018 31.72 31.80 353,791 +0.13(+0.41%)
Feb 21, 2018 31.90 32.09 31.66 31.67 405,024 -0.13(-0.41%)
Feb 20, 2018 31.87 31.95 31.73 31.80 347,783 -0.27(-0.84%)
Feb 16, 2018 32.07 32.07 32.07 0 +0.08(+0.25%)
Feb 15, 2018 31.95 32.01 31.77 31.99 543,154 +0.23(+0.72%)
Feb 14, 2018 31.03 31.77 31.03 31.76 716,113 +0.56(+1.79%)
Feb 13, 2018 31.10 31.23 31.05 31.20 443,017 -0.10(-0.32%)
Feb 12, 2018 31.07 31.35 30.98 31.30 471,800 +0.47(+1.52%)
Feb 09, 2018 30.91 30.98 30.09 30.83 1,000,151 +0.16(+0.52%)
Feb 08, 2018 31.51 31.51 30.67 30.67 569,082 -0.75(-2.39%)
Feb 07, 2018 31.52 31.79 31.42 31.42 556,459 -0.48(-1.50%)
Feb 06, 2018 31.19 31.96 31.15 31.90 848,983 +0.38(+1.21%)
Feb 05, 2018 32.18 32.29 31.20 31.52 824,744 -1.05(-3.22%)
Feb 02, 2018 32.97 32.98 32.54 32.57 700,054 -0.73(-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.