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 (%)
Dec 30, 2022 28.45 28.57 28.31 28.36 4,068,258 -0.26(-0.90%)
Dec 29, 2022 28.48 28.69 28.45 28.62 3,129,095 +0.43(+1.52%)
Dec 28, 2022 28.56 28.63 28.18 28.19 2,553,800 -0.32(-1.14%)
Dec 27, 2022 28.50 28.62 28.44 28.52 4,694,988 +0.05(+0.17%)
Dec 23, 2022 28.30 28.48 28.23 28.47 3,177,800 +0.13(+0.47%)
Dec 22, 2022 28.46 28.47 28.09 28.34 2,563,607 -0.25(-0.87%)
Dec 21, 2022 28.44 28.66 28.42 28.58 2,716,481 +0.29(+1.01%)
Dec 20, 2022 28.21 28.42 28.17 28.30 3,558,733 +0.14(+0.48%)
Dec 19, 2022 28.33 28.37 28.09 28.16 3,097,913 -0.09(-0.30%)
Dec 16, 2022 28.27 28.38 28.11 28.25 4,015,792 -0.23(-0.80%)
Dec 15, 2022 28.85 28.87 28.36 28.47 5,710,153 -0.75(-2.55%)
Dec 14, 2022 29.29 29.47 29.01 29.22 3,829,956 -0.04(-0.13%)
Dec 13, 2022 29.61 29.68 29.14 29.26 3,839,313 +0.41(+1.41%)
Dec 12, 2022 28.77 28.86 28.68 28.85 3,162,460 +0.08(+0.26%)
Dec 09, 2022 28.82 29.00 28.77 28.78 3,722,883 +0.01(+0.03%)
Dec 08, 2022 28.65 28.80 28.57 28.77 3,503,833 +0.17(+0.59%)
Dec 07, 2022 28.62 28.73 28.50 28.60 5,409,467 +0.00(+0.00%)
Dec 06, 2022 28.81 28.89 28.50 28.60 4,583,764 -0.20(-0.69%)
Dec 05, 2022 29.13 29.22 28.74 28.80 6,179,010 -0.45(-1.55%)
Dec 02, 2022 29.01 29.34 28.99 29.25 3,804,220 -0.05(-0.16%)
Dec 01, 2022 29.31 29.45 29.14 29.30 5,657,839 +0.23(+0.78%)
Nov 30, 2022 28.73 29.13 28.45 29.07 6,268,312 +0.57(+1.99%)
Nov 29, 2022 28.48 28.65 28.42 28.50 5,283,825 +0.10(+0.37%)
Nov 28, 2022 28.61 28.76 28.39 28.40 3,884,444 -0.42(-1.44%)
Nov 25, 2022 28.68 28.88 28.68 28.81 1,467,998 +0.14(+0.49%)
Nov 23, 2022 28.41 28.72 28.41 28.67 3,762,671 +0.32(+1.13%)
Nov 22, 2022 28.12 28.37 28.10 28.35 4,453,466 +0.39(+1.38%)
Nov 21, 2022 27.94 27.99 27.81 27.96 5,954,879 -0.22(-0.77%)
Nov 18, 2022 28.26 28.26 28.09 28.18 4,220,492 +0.03(+0.10%)
Nov 17, 2022 27.83 28.16 27.80 28.15 2,881,726 -0.05(-0.17%)
Nov 16, 2022 28.31 28.35 28.11 28.20 3,541,859 -0.13(-0.47%)
Nov 15, 2022 28.58 28.61 28.08 28.33 5,755,405 +0.22(+0.77%)
Nov 14, 2022 28.21 28.37 28.11 28.11 5,256,455 -0.33(-1.16%)
Nov 11, 2022 28.14 28.50 28.08 28.45 4,078,879 +0.56(+2.00%)
Nov 10, 2022 27.43 27.89 27.35 27.89 4,868,916 +1.46(+5.54%)
Nov 09, 2022 26.65 26.82 26.42 26.42 5,286,327 -0.39(-1.44%)
Nov 08, 2022 26.67 26.99 26.62 26.81 4,247,564 +0.31(+1.18%)
Nov 07, 2022 26.52 26.59 26.39 26.50 3,983,867 +0.11(+0.43%)
Nov 04, 2022 26.18 26.43 26.01 26.39 8,366,058 +0.93(+3.63%)
Nov 03, 2022 25.29 25.56 25.27 25.46 5,722,536 -0.18(-0.70%)
Nov 02, 2022 26.06 25.63 25.64 6,787,151 -0.38(-1.45%)
Nov 01, 2022 26.31 26.34 25.92 26.02 6,565,311 +0.20(+0.77%)
Oct 31, 2022 25.75 25.88 25.74 25.82 5,022,291 -0.22(-0.83%)
Oct 28, 2022 25.75 26.04 25.68 26.04 4,052,142 +0.23(+0.88%)
Oct 27, 2022 25.96 26.17 25.80 25.81 5,858,779 -0.18(-0.69%)
Oct 26, 2022 25.76 26.19 25.75 25.99 6,648,716 +0.26(+1.03%)
Oct 25, 2022 25.34 25.76 25.34 25.73 5,640,249 +0.53(+2.10%)
Oct 24, 2022 25.11 25.28 24.96 25.20 6,560,052 -0.04(-0.15%)
Oct 21, 2022 24.55 25.23 24.47 25.23 6,130,582 +0.46(+1.87%)
Oct 20, 2022 24.86 25.15 24.70 24.77 5,108,386 -0.05(-0.19%)
Oct 19, 2022 24.89 25.00 24.66 24.82 8,204,831 -0.31(-1.24%)
Oct 18, 2022 25.32 25.36 24.94 25.13 10,485,303 +0.17(+0.68%)
Oct 17, 2022 24.88 25.07 24.88 24.96 7,866,782 +0.62(+2.56%)
Oct 14, 2022 24.89 24.96 24.32 24.34 11,342,968 -0.43(-1.72%)
Oct 13, 2022 23.78 24.86 23.73 24.76 9,769,165 +0.49(+2.02%)
Oct 12, 2022 24.26 24.39 24.19 24.27 5,146,403 -0.07(-0.27%)
Oct 11, 2022 24.45 24.72 24.25 24.34 10,405,782 -0.26(-1.07%)
Oct 10, 2022 24.77 24.81 24.47 24.60 8,244,487 -0.19(-0.76%)
Oct 07, 2022 25.06 25.10 24.69 24.79 7,571,971 -0.42(-1.65%)
Oct 06, 2022 25.36 25.48 25.16 25.21 16,274,147 -0.40(-1.55%)
Oct 05, 2022 25.49 25.74 25.30 25.60 8,753,055 -0.31(-1.20%)
Oct 04, 2022 25.54 25.93 25.54 25.91 14,028,944 +0.97(+3.90%)
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.