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

36.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 15.71 16.00 15.71 15.93 13,753 +0.13(+0.81%)
Apr 29, 2002 15.77 15.80 15.77 15.80 3,907 +0.08(+0.53%)
Apr 26, 2002 15.74 15.87 15.71 15.72 9,846 +0.01(+0.08%)
Apr 25, 2002 15.74 15.84 15.71 15.71 5,313 -0.08(-0.49%)
Apr 24, 2002 15.61 15.93 15.61 15.79 28,444 +0.06(+0.41%)
Apr 23, 2002 15.67 15.77 15.61 15.72 16,410 +0.06(+0.37%)
Apr 22, 2002 15.55 15.68 15.55 15.66 3,594 -0.01(-0.08%)
Apr 19, 2002 15.47 15.68 15.47 15.68 11,721 +0.16(+1.03%)
Apr 18, 2002 15.48 15.52 15.44 15.52 13,597 -0.03(-0.21%)
Apr 17, 2002 15.48 15.58 15.37 15.55 17,347 +0.10(+0.62%)
Apr 16, 2002 15.42 15.52 15.42 15.45 55,482 +0.03(+0.21%)
Apr 15, 2002 15.36 15.48 15.36 15.42 17,973 +0.03(+0.21%)
Apr 12, 2002 15.36 15.39 15.20 15.39 25,631 +0.10(+0.63%)
Apr 11, 2002 15.36 15.36 15.27 15.29 4,376 -0.10(-0.62%)
Apr 10, 2002 15.41 15.48 15.39 15.39 5,313 -0.01(-0.08%)
Apr 09, 2002 15.47 15.47 15.33 15.40 16,410 -0.05(-0.33%)
Apr 08, 2002 15.51 15.51 15.36 15.45 5,626 -0.06(-0.37%)
Apr 05, 2002 15.51 15.51 15.47 15.51 10,627 +0.00(+0.00%)
Apr 04, 2002 15.37 15.51 15.37 15.51 7,814 +0.04(+0.25%)
Apr 03, 2002 15.36 15.47 15.36 15.47 11,252 -0.02(-0.12%)
Apr 02, 2002 15.48 15.56 15.48 15.49 12,190 -0.15(-0.98%)
Apr 01, 2002 15.48 15.64 15.48 15.64 5,938 +0.13(+0.82%)
Mar 29, 2002 15.45 15.55 15.36 15.52 13,597 +0.00(+0.00%)
Mar 28, 2002 15.45 15.55 15.36 15.52 13,597 +0.01(+0.08%)
Mar 27, 2002 15.36 15.50 15.36 15.50 11,877 +0.15(+0.96%)
Mar 26, 2002 15.23 15.42 15.23 15.36 12,502 +0.00(+0.00%)
Mar 25, 2002 15.23 15.36 14.87 15.36 20,004 +0.13(+0.84%)
Mar 22, 2002 15.36 15.45 15.23 15.23 15,316 -0.12(-0.79%)
Mar 21, 2002 15.68 15.74 15.32 15.35 15,785 -0.33(-2.08%)
Mar 20, 2002 15.87 15.87 15.55 15.68 30,163 -0.19(-1.21%)
Mar 19, 2002 15.78 15.96 15.58 15.87 35,789 +0.00(+0.00%)
Mar 18, 2002 15.74 16.00 15.74 15.87 1,203,413 +0.06(+0.40%)
Mar 15, 2002 15.84 15.92 15.80 15.80 16,566 +0.00(+0.00%)
Mar 14, 2002 15.87 15.87 15.68 15.80 7,970 -0.06(-0.40%)
Mar 13, 2002 15.67 16.09 15.67 15.87 25,318 -0.03(-0.20%)
Mar 12, 2002 16.07 16.07 15.84 15.90 15,316 -0.22(-1.35%)
Mar 11, 2002 16.24 16.24 16.07 16.12 7,970 -0.11(-0.67%)
Mar 08, 2002 16.09 16.23 16.09 16.23 1,562 +0.07(+0.44%)
Mar 07, 2002 16.25 16.25 16.06 16.16 12,346 -0.01(-0.08%)
Mar 06, 2002 16.16 16.24 16.16 16.17 6,407 +0.09(+0.56%)
Mar 05, 2002 16.19 16.24 16.08 16.08 7,345 -0.11(-0.67%)
Mar 04, 2002 16.30 16.30 16.19 16.19 5,470 -0.11(-0.67%)
Mar 01, 2002 16.16 16.30 16.16 16.30 15,941 +0.11(+0.67%)
Feb 28, 2002 16.05 16.41 16.05 16.19 20,942 +0.12(+0.72%)
Feb 27, 2002 16.00 16.16 16.00 16.07 8,283 +0.01(+0.08%)
Feb 26, 2002 15.97 16.06 15.96 16.06 8,908 +0.09(+0.56%)
Feb 25, 2002 16.07 16.12 15.96 15.97 14,378 -0.04(-0.24%)
Feb 22, 2002 16.09 16.12 16.01 16.01 16,097 +0.01(+0.04%)
Feb 21, 2002 16.09 16.09 16.00 16.00 5,313 -0.04(-0.28%)
Feb 20, 2002 16.08 16.08 16.00 16.05 11,877 +0.03(+0.20%)
Feb 19, 2002 16.14 16.16 16.02 16.02 15,003 -0.08(-0.48%)
Feb 18, 2002 16.16 16.16 16.04 16.09 13,753 +0.00(+0.00%)
Feb 15, 2002 16.16 16.16 16.04 16.09 13,753 -0.03(-0.16%)
Feb 14, 2002 16.03 16.12 16.00 16.12 7,032 -0.01(-0.04%)
Feb 13, 2002 16.00 16.12 15.93 16.12 16,879 +0.13(+0.80%)
Feb 12, 2002 16.12 16.12 16.00 16.00 19,535 -0.03(-0.20%)
Feb 11, 2002 16.21 16.21 16.03 16.03 15,159 -0.15(-0.91%)
Feb 08, 2002 16.12 16.21 16.12 16.18 16,722 +0.08(+0.52%)
Feb 07, 2002 16.07 16.19 16.06 16.09 11,877 +0.02(+0.12%)
Feb 06, 2002 16.12 16.12 16.06 16.07 500,119 -0.11(-0.67%)
Feb 05, 2002 16.19 16.19 16.10 16.18 11,252 -0.01(-0.04%)
Feb 04, 2002 16.19 16.20 16.16 16.19 10,314 +0.00(+0.00%)
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.