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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 25.50 25.52 24.98 25.17 3,336,746 -0.48(-1.87%)
Jul 30, 2020 25.41 25.68 25.21 25.65 2,454,193 -0.31(-1.20%)
Jul 29, 2020 25.84 26.03 25.78 25.96 1,625,524 +0.25(+0.97%)
Jul 28, 2020 25.73 25.84 25.69 25.72 2,546,511 -0.13(-0.52%)
Jul 27, 2020 25.73 25.88 25.72 25.85 1,759,535 +0.35(+1.36%)
Jul 24, 2020 25.49 25.56 25.42 25.50 2,245,610 -0.12(-0.45%)
Jul 23, 2020 25.79 25.87 25.55 25.62 2,339,298 -0.22(-0.86%)
Jul 22, 2020 25.73 25.86 25.72 25.84 1,184,519 +0.08(+0.31%)
Jul 21, 2020 25.82 25.92 25.74 25.76 1,578,322 +0.07(+0.28%)
Jul 20, 2020 25.55 25.70 25.49 25.69 1,267,302 +0.16(+0.63%)
Jul 17, 2020 25.47 25.56 25.40 25.53 1,703,023 +0.13(+0.52%)
Jul 16, 2020 25.40 25.50 25.35 25.40 2,270,268 -0.15(-0.59%)
Jul 15, 2020 25.63 25.72 25.48 25.55 3,702,958 +0.28(+1.09%)
Jul 14, 2020 24.93 25.30 24.92 25.27 4,001,263 +0.34(+1.35%)
Jul 13, 2020 25.22 25.37 24.89 24.93 2,123,017 -0.13(-0.53%)
Jul 10, 2020 24.92 25.09 24.84 25.07 2,657,360 +0.22(+0.89%)
Jul 09, 2020 25.08 25.12 24.67 24.84 2,229,220 -0.27(-1.06%)
Jul 08, 2020 24.93 25.12 24.87 25.11 2,383,926 +0.18(+0.71%)
Jul 07, 2020 25.05 25.16 24.92 24.93 1,522,598 -0.36(-1.41%)
Jul 06, 2020 25.24 25.31 25.16 25.29 2,010,689 +0.41(+1.64%)
Jul 02, 2020 24.97 25.08 24.84 24.88 1,894,385 +0.23(+0.94%)
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.