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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 25.35 25.41 25.00 25.17 1,113,843 -0.17(-0.68%)
Jul 30, 2019 25.36 25.37 25.29 25.35 887,843 -0.26(-1.02%)
Jul 29, 2019 25.66 25.66 25.56 25.61 522,854 +0.00(+0.00%)
Jul 26, 2019 25.62 25.62 25.58 25.61 582,130 +0.08(+0.31%)
Jul 25, 2019 25.72 25.72 25.49 25.53 676,133 -0.23(-0.91%)
Jul 24, 2019 25.69 25.76 25.68 25.76 660,569 +0.00(+0.00%)
Jul 23, 2019 25.76 25.76 25.68 25.76 623,591 +0.14(+0.54%)
Jul 22, 2019 25.64 25.64 25.57 25.62 758,034 +0.06(+0.24%)
Jul 19, 2019 25.64 25.67 25.56 25.56 878,782 -0.08(-0.30%)
Jul 18, 2019 25.49 25.64 25.44 25.64 1,001,798 +0.09(+0.34%)
Jul 17, 2019 25.65 25.65 25.55 25.55 658,714 -0.03(-0.14%)
Jul 16, 2019 25.66 25.69 25.58 25.59 665,475 -0.12(-0.47%)
Jul 15, 2019 25.72 25.73 25.68 25.71 651,992 +0.03(+0.14%)
Jul 12, 2019 25.66 25.68 25.61 25.68 679,017 +0.03(+0.10%)
Jul 11, 2019 25.71 25.71 25.58 25.65 1,199,366 +0.00(+0.00%)
Jul 10, 2019 25.73 25.75 25.62 25.65 4,708,207 +0.07(+0.27%)
Jul 09, 2019 25.50 25.58 25.46 25.58 890,709 -0.10(-0.37%)
Jul 08, 2019 25.72 25.72 25.66 25.68 987,650 -0.16(-0.64%)
Jul 05, 2019 25.83 25.86 25.68 25.84 1,030,277 -0.18(-0.70%)
Jul 03, 2019 26.01 26.03 25.97 26.02 620,262 +0.13(+0.50%)
Jul 02, 2019 25.85 25.89 25.82 25.89 1,482,636 +0.08(+0.30%)
Jul 01, 2019 25.94 25.94 25.74 25.81 1,320,667 +0.13(+0.51%)
Jun 28, 2019 25.65 25.69 25.62 25.68 1,281,769 +0.14(+0.54%)
Jun 27, 2019 25.54 25.57 25.51 25.55 859,261 +0.08(+0.31%)
Jun 26, 2019 25.52 25.53 25.45 25.47 484,316 +0.03(+0.14%)
Jun 25, 2019 25.62 25.62 25.42 25.43 800,386 -0.16(-0.64%)
Jun 24, 2019 25.60 25.61 25.55 25.60 1,231,958 +0.06(+0.23%)
Jun 21, 2019 25.50 25.60 25.50 25.54 1,336,786 -0.12(-0.46%)
Jun 20, 2019 25.71 25.72 25.56 25.66 1,579,475 +0.26(+1.04%)
Jun 19, 2019 25.27 25.42 25.26 25.39 800,346 +0.15(+0.61%)
Jun 18, 2019 25.10 25.24 25.09 25.24 726,719 +0.32(+1.30%)
Jun 17, 2019 24.93 24.96 24.89 24.92 622,414 +0.02(+0.07%)
Jun 14, 2019 24.93 24.93 24.86 24.90 708,450 -0.17(-0.68%)
Jun 13, 2019 25.11 25.12 25.01 25.07 489,917 +0.03(+0.10%)
Jun 12, 2019 25.13 25.17 25.03 25.05 806,175 -0.20(-0.78%)
Jun 11, 2019 25.29 25.32 25.16 25.24 2,793,307 +0.15(+0.61%)
Jun 10, 2019 25.05 25.14 25.05 25.09 579,284 +0.08(+0.31%)
Jun 07, 2019 24.93 25.07 24.93 25.01 651,595 +0.28(+1.14%)
Jun 06, 2019 24.70 24.78 24.65 24.73 881,403 +0.10(+0.41%)
Jun 05, 2019 24.76 24.76 24.59 24.63 1,019,541 -0.02(-0.07%)
Jun 04, 2019 24.49 24.65 24.45 24.64 700,775 +0.29(+1.19%)
Jun 03, 2019 24.28 24.39 24.23 24.36 1,302,423 +0.14(+0.60%)
May 31, 2019 24.12 24.22 24.07 24.21 2,676,158 -0.21(-0.87%)
May 30, 2019 24.35 24.42 24.33 24.42 554,441 +0.10(+0.42%)
May 29, 2019 24.32 24.33 24.20 24.32 970,457 -0.15(-0.63%)
May 28, 2019 24.70 24.75 24.47 24.47 583,198 -0.21(-0.86%)
May 24, 2019 24.67 24.69 24.59 24.69 645,017 +0.26(+1.08%)
May 23, 2019 24.42 24.45 24.33 24.42 818,090 -0.25(-1.00%)
May 22, 2019 24.67 24.72 24.64 24.67 1,107,290 -0.11(-0.45%)
May 21, 2019 24.72 24.79 24.68 24.78 616,669 +0.15(+0.62%)
May 20, 2019 24.57 24.66 24.53 24.63 686,479 -0.08(-0.31%)
May 17, 2019 24.70 24.81 24.67 24.70 920,010 -0.16(-0.65%)
May 16, 2019 24.76 24.94 24.76 24.87 802,446 +0.15(+0.62%)
May 15, 2019 24.45 24.73 24.43 24.71 803,313 +0.09(+0.38%)
May 14, 2019 24.54 24.67 24.51 24.62 1,473,480 +0.26(+1.05%)
May 13, 2019 24.47 24.52 24.32 24.36 2,187,907 -0.59(-2.35%)
May 10, 2019 24.78 24.96 24.62 24.95 914,489 +0.18(+0.72%)
May 09, 2019 24.64 24.81 24.55 24.77 818,932 -0.18(-0.72%)
May 08, 2019 24.92 25.02 24.87 24.95 1,234,469 +0.03(+0.14%)
May 07, 2019 25.10 25.11 24.83 24.92 899,716 -0.40(-1.58%)
May 06, 2019 25.05 25.35 25.03 25.32 831,286 -0.26(-1.00%)
May 03, 2019 25.45 25.59 25.44 25.57 790,560 +0.23(+0.91%)
May 02, 2019 25.41 25.42 25.27 25.34 1,316,766 -0.06(-0.23%)
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.