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 (%)
Sep 30, 2019 25.43 25.51 25.42 25.48 3,954,612 +0.09(+0.34%)
Sep 27, 2019 25.52 25.55 25.36 25.40 913,920 -0.13(-0.51%)
Sep 26, 2019 25.57 25.57 25.48 25.53 1,053,813 +0.07(+0.27%)
Sep 25, 2019 25.40 25.48 25.29 25.46 1,324,931 -0.06(-0.24%)
Sep 24, 2019 25.67 25.70 25.49 25.52 825,836 -0.09(-0.34%)
Sep 23, 2019 25.51 25.63 25.49 25.61 4,188,625 -0.04(-0.17%)
Sep 20, 2019 25.73 25.77 25.63 25.65 804,475 -0.06(-0.24%)
Sep 19, 2019 25.73 25.80 25.68 25.71 711,584 +0.10(+0.41%)
Sep 18, 2019 25.61 25.65 25.45 25.61 875,968 -0.05(-0.20%)
Sep 17, 2019 25.52 25.68 25.48 25.66 783,676 +0.10(+0.37%)
Sep 16, 2019 25.62 25.63 25.55 25.56 772,431 -0.18(-0.71%)
Sep 13, 2019 25.73 25.81 25.72 25.75 696,758 +0.13(+0.51%)
Sep 12, 2019 25.50 25.65 25.45 25.62 2,159,653 +0.14(+0.54%)
Sep 11, 2019 25.38 25.48 25.37 25.48 640,718 +0.17(+0.65%)
Sep 10, 2019 25.23 25.34 25.18 25.31 725,905 +0.05(+0.21%)
Sep 09, 2019 25.27 25.27 25.20 25.26 720,466 +0.07(+0.28%)
Sep 06, 2019 25.19 25.24 25.16 25.19 765,997 +0.07(+0.28%)
Sep 05, 2019 25.14 25.19 25.09 25.12 703,889 +0.19(+0.77%)
Sep 04, 2019 24.84 24.94 24.83 24.93 669,569 +0.32(+1.31%)
Sep 03, 2019 24.53 24.61 24.50 24.61 1,503,946 -0.09(-0.35%)
Aug 30, 2019 24.74 24.75 24.57 24.70 1,443,171 +0.10(+0.42%)
Aug 29, 2019 24.57 24.62 24.50 24.59 616,049 +0.21(+0.85%)
Aug 28, 2019 24.30 24.43 24.24 24.38 1,191,452 +0.01(+0.04%)
Aug 27, 2019 24.50 24.50 24.35 24.37 1,018,352 -0.02(-0.07%)
Aug 26, 2019 24.40 24.43 24.30 24.39 3,296,182 +0.21(+0.86%)
Aug 23, 2019 24.41 24.60 24.18 24.18 1,522,086 -0.31(-1.28%)
Aug 22, 2019 24.55 24.58 24.40 24.50 1,172,369 -0.07(-0.28%)
Aug 21, 2019 24.64 24.64 24.54 24.56 692,776 +0.20(+0.82%)
Aug 20, 2019 24.46 24.46 24.35 24.37 1,147,483 -0.07(-0.28%)
Aug 19, 2019 24.51 24.53 24.43 24.43 773,737 +0.13(+0.54%)
Aug 16, 2019 24.17 24.33 24.17 24.30 1,057,811 +0.24(+1.01%)
Aug 15, 2019 24.07 24.10 23.93 24.06 2,215,533 +0.08(+0.33%)
Aug 14, 2019 24.18 24.21 23.97 23.98 1,074,045 -0.67(-2.71%)
Aug 13, 2019 24.37 24.68 24.32 24.65 955,143 +0.24(+1.00%)
Aug 12, 2019 24.50 24.56 24.36 24.41 828,157 -0.25(-1.02%)
Aug 09, 2019 24.70 24.70 24.54 24.66 1,449,161 -0.12(-0.49%)
Aug 08, 2019 24.63 24.82 24.58 24.78 2,163,377 +0.24(+0.99%)
Aug 07, 2019 24.32 24.56 24.23 24.54 1,305,978 +0.14(+0.57%)
Aug 06, 2019 24.44 24.49 24.24 24.40 2,649,188 +0.14(+0.57%)
Aug 05, 2019 24.51 24.51 24.14 24.26 1,495,427 -0.60(-2.41%)
Aug 02, 2019 25.00 25.00 24.76 24.86 910,579 -0.23(-0.93%)
Aug 01, 2019 25.19 25.39 24.98 25.09 1,303,991 -0.08(-0.31%)
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%)
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.