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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.03 32.15 31.71 31.72 3,532,635 -0.50(-1.55%)
Mar 30, 2022 32.27 32.36 32.10 32.22 3,244,027 -0.16(-0.49%)
Mar 29, 2022 32.36 32.42 32.11 32.38 3,498,747 +0.64(+2.01%)
Mar 28, 2022 31.62 31.75 31.49 31.74 2,416,571 -0.10(-0.32%)
Mar 25, 2022 31.78 31.86 31.62 31.84 3,285,476 +0.03(+0.09%)
Mar 24, 2022 31.65 31.82 31.58 31.82 3,257,379 +0.25(+0.79%)
Mar 23, 2022 31.65 31.78 31.56 31.57 3,533,584 -0.41(-1.27%)
Mar 22, 2022 31.84 32.01 31.82 31.97 3,307,106 +0.31(+0.96%)
Mar 21, 2022 31.73 31.81 31.50 31.67 5,036,693 -0.15(-0.47%)
Mar 18, 2022 31.27 31.85 31.25 31.82 4,955,345 +0.28(+0.88%)
Mar 17, 2022 31.15 31.58 31.12 31.54 9,350,686 +0.30(+0.95%)
Mar 16, 2022 30.79 31.25 30.52 31.24 6,346,563 +1.03(+3.40%)
Mar 15, 2022 30.02 30.26 29.91 30.21 8,269,210 +0.30(+0.99%)
Mar 14, 2022 30.17 30.31 29.86 29.92 5,372,748 +0.18(+0.59%)
Mar 11, 2022 30.33 30.34 29.73 29.74 7,264,028 -0.31(-1.05%)
Mar 10, 2022 29.97 29.87 30.06 5,369,070 -0.35(-1.16%)
Mar 09, 2022 30.09 30.54 29.93 30.41 8,357,807 +1.14(+3.89%)
Mar 08, 2022 29.29 29.78 28.95 29.27 15,397,510 +0.19(+0.67%)
Mar 07, 2022 29.77 29.83 28.97 29.08 8,299,790 -0.93(-3.08%)
Mar 04, 2022 30.00 30.05 29.74 30.00 8,064,531 -0.79(-2.55%)
Mar 03, 2022 31.20 31.22 30.68 30.79 7,334,825 -0.48(-1.54%)
Mar 02, 2022 31.10 31.34 30.99 31.27 8,077,481 +0.34(+1.11%)
Mar 01, 2022 31.42 31.49 30.72 30.93 8,911,902 -0.60(-1.91%)
Feb 28, 2022 31.41 31.84 31.33 31.53 8,775,090 -0.48(-1.50%)
Feb 25, 2022 31.50 32.01 31.57 32.01 7,246,500 +0.83(+2.67%)
Feb 24, 2022 30.43 31.22 30.38 31.18 13,730,724 -0.38(-1.20%)
Feb 23, 2022 32.08 32.15 31.51 31.56 7,761,915 -0.29(-0.90%)
Feb 22, 2022 31.94 32.11 31.62 31.84 4,537,190 -0.35(-1.09%)
Feb 18, 2022 32.20 0 -0.18(-0.54%)
Feb 17, 2022 32.66 32.68 32.34 32.37 4,344,096 -0.50(-1.52%)
Feb 16, 2022 32.67 32.95 32.63 32.87 3,473,358 +0.10(+0.31%)
Feb 15, 2022 32.55 32.78 32.51 32.77 3,119,340 +0.56(+1.75%)
Feb 14, 2022 32.30 32.32 32.00 32.20 5,521,964 -0.22(-0.68%)
Feb 11, 2022 32.88 33.02 32.35 32.43 6,181,251 -0.46(-1.41%)
Feb 10, 2022 32.83 33.34 32.81 32.89 3,625,532 -0.41(-1.22%)
Feb 09, 2022 33.19 33.30 33.14 33.30 5,204,745 +0.55(+1.67%)
Feb 08, 2022 32.55 32.79 32.47 32.75 2,909,686 +0.18(+0.54%)
Feb 07, 2022 32.54 32.74 32.51 32.57 2,842,594 +0.05(+0.14%)
Feb 04, 2022 32.38 32.67 32.29 32.53 6,320,404 +0.09(+0.29%)
Feb 03, 2022 32.63 32.41 32.44 4,547,353 -0.53(-1.60%)
Feb 02, 2022 32.95 32.99 32.77 32.96 5,889,175 +0.26(+0.79%)
Feb 01, 2022 32.57 32.70 32.35 32.70 4,229,533 +0.33(+1.03%)
Jan 31, 2022 31.91 32.42 32.37 3,731,581 +0.51(+1.60%)
Jan 28, 2022 31.57 31.86 31.37 31.86 7,637,364 +0.15(+0.47%)
Jan 27, 2022 31.98 32.11 31.62 31.71 7,584,011 -0.23(-0.72%)
Jan 26, 2022 32.44 32.52 31.79 31.95 7,246,099 -0.12(-0.38%)
Jan 25, 2022 31.89 32.26 31.61 32.07 7,135,499 -0.19(-0.60%)
Jan 24, 2022 31.99 32.26 31.35 32.26 7,408,050 -0.33(-1.02%)
Jan 21, 2022 32.97 33.00 32.58 32.59 5,613,727 -0.48(-1.45%)
Jan 20, 2022 33.42 33.59 33.06 33.07 5,436,220 -0.21(-0.64%)
Jan 19, 2022 33.50 33.54 33.25 33.29 2,776,815 -0.02(-0.06%)
Jan 18, 2022 33.44 33.51 33.23 33.31 3,596,128 -0.50(-1.48%)
Jan 14, 2022 33.81 0 -0.08(-0.25%)
Jan 13, 2022 34.26 34.28 33.85 33.89 1,841,515 -0.27(-0.79%)
Jan 12, 2022 34.04 34.18 34.04 34.16 4,384,253 +0.35(+1.04%)
Jan 11, 2022 33.40 33.81 33.34 33.81 5,446,953 +0.43(+1.28%)
Jan 10, 2022 33.31 33.38 33.06 33.38 3,278,856 -0.30(-0.88%)
Jan 07, 2022 33.56 33.72 33.42 33.68 2,118,186 +0.11(+0.33%)
Jan 06, 2022 33.58 33.69 33.44 33.56 2,632,446 -0.15(-0.44%)
Jan 05, 2022 34.16 34.18 33.71 33.71 1,520,674 -0.32(-0.95%)
Jan 04, 2022 34.09 34.17 33.96 34.04 1,594,493 +0.10(+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.