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

36.53 USD -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 24.55 25.00 24.55 24.90 8,800 +0.20(+0.81%)
Apr 29, 2002 24.65 24.70 24.65 24.70 2,500 +0.13(+0.53%)
Apr 26, 2002 24.60 24.80 24.55 24.57 6,300 +0.02(+0.08%)
Apr 25, 2002 24.60 24.75 24.55 24.55 3,400 -0.12(-0.49%)
Apr 24, 2002 24.40 24.90 24.40 24.67 18,200 +0.10(+0.41%)
Apr 23, 2002 24.49 24.65 24.40 24.57 10,500 +0.09(+0.37%)
Apr 22, 2002 24.30 24.50 24.30 24.48 2,300 -0.02(-0.08%)
Apr 19, 2002 24.17 24.50 24.17 24.50 7,500 +0.25(+1.03%)
Apr 18, 2002 24.20 24.25 24.13 24.25 8,700 -0.05(-0.21%)
Apr 17, 2002 24.20 24.35 24.02 24.30 11,100 +0.15(+0.62%)
Apr 16, 2002 24.10 24.25 24.10 24.15 35,500 +0.05(+0.21%)
Apr 15, 2002 24.01 24.20 24.01 24.10 11,500 +0.05(+0.21%)
Apr 12, 2002 24.00 24.05 23.76 24.05 16,400 +0.15(+0.63%)
Apr 11, 2002 24.00 24.00 23.86 23.90 2,800 -0.15(-0.62%)
Apr 10, 2002 24.09 24.20 24.05 24.05 3,400 -0.02(-0.08%)
Apr 09, 2002 24.17 24.17 23.96 24.07 10,500 -0.08(-0.33%)
Apr 08, 2002 24.24 24.24 24.00 24.15 3,600 -0.09(-0.37%)
Apr 05, 2002 24.24 24.24 24.17 24.24 6,800 +0.00(+0.00%)
Apr 04, 2002 24.02 24.24 24.02 24.24 5,000 +0.06(+0.25%)
Apr 03, 2002 24.00 24.18 24.00 24.18 7,200 -0.03(-0.12%)
Apr 02, 2002 24.20 24.32 24.20 24.21 7,800 -0.24(-0.98%)
Apr 01, 2002 24.20 24.45 24.20 24.45 3,800 +0.20(+0.82%)
Mar 29, 2002 24.15 24.30 24.00 24.25 8,700 +0.00(+0.00%)
Mar 28, 2002 24.15 24.30 24.00 24.25 8,700 +0.02(+0.08%)
Mar 27, 2002 24.00 24.23 24.00 24.23 7,600 +0.23(+0.96%)
Mar 26, 2002 23.80 24.10 23.80 24.00 8,000 +0.00(+0.00%)
Mar 25, 2002 23.80 24.00 23.24 24.00 12,800 +0.20(+0.84%)
Mar 22, 2002 24.00 24.15 23.80 23.80 9,800 -0.19(-0.79%)
Mar 21, 2002 24.51 24.60 23.95 23.99 10,100 -0.51(-2.08%)
Mar 20, 2002 24.80 24.80 24.30 24.50 19,300 -0.30(-1.21%)
Mar 19, 2002 24.66 24.95 24.35 24.80 22,900 +0.00(+0.00%)
Mar 18, 2002 24.60 25.00 24.60 24.80 770,000 +0.10(+0.40%)
Mar 15, 2002 24.75 24.88 24.70 24.70 10,600 +0.00(+0.00%)
Mar 14, 2002 24.80 24.80 24.50 24.70 5,100 -0.10(-0.40%)
Mar 13, 2002 24.49 25.14 24.49 24.80 16,200 -0.05(-0.20%)
Mar 12, 2002 25.11 25.12 24.75 24.85 9,800 -0.34(-1.35%)
Mar 11, 2002 25.38 25.38 25.11 25.19 5,100 -0.17(-0.67%)
Mar 08, 2002 25.15 25.36 25.15 25.36 1,000 +0.11(+0.44%)
Mar 07, 2002 25.39 25.39 25.10 25.25 7,900 -0.02(-0.08%)
Mar 06, 2002 25.25 25.38 25.25 25.27 4,100 +0.14(+0.56%)
Mar 05, 2002 25.30 25.38 25.13 25.13 4,700 -0.17(-0.67%)
Mar 04, 2002 25.48 25.48 25.30 25.30 3,500 -0.17(-0.67%)
Mar 01, 2002 25.25 25.48 25.25 25.47 10,200 +0.17(+0.67%)
Feb 28, 2002 25.08 25.65 25.08 25.30 13,400 +0.18(+0.72%)
Feb 27, 2002 25.00 25.26 25.00 25.12 5,300 +0.02(+0.08%)
Feb 26, 2002 24.96 25.10 24.95 25.10 5,700 +0.14(+0.56%)
Feb 25, 2002 25.12 25.20 24.95 24.96 9,200 -0.06(-0.24%)
Feb 22, 2002 25.15 25.20 25.02 25.02 10,300 +0.01(+0.04%)
Feb 21, 2002 25.15 25.15 25.01 25.01 3,400 -0.07(-0.28%)
Feb 20, 2002 25.13 25.13 25.00 25.08 7,600 +0.05(+0.20%)
Feb 19, 2002 25.22 25.25 25.03 25.03 9,600 -0.12(-0.48%)
Feb 18, 2002 25.25 25.25 25.07 25.15 8,800 +0.00(+0.00%)
Feb 15, 2002 25.25 25.25 25.07 25.15 8,800 -0.04(-0.16%)
Feb 14, 2002 25.05 25.19 25.00 25.19 4,500 -0.01(-0.04%)
Feb 13, 2002 25.01 25.20 24.90 25.20 10,800 +0.20(+0.80%)
Feb 12, 2002 25.20 25.20 25.00 25.00 12,500 -0.05(-0.20%)
Feb 11, 2002 25.34 25.34 25.05 25.05 9,700 -0.23(-0.91%)
Feb 08, 2002 25.20 25.34 25.20 25.28 10,700 +0.13(+0.52%)
Feb 07, 2002 25.12 25.30 25.10 25.15 7,600 +0.03(+0.12%)
Feb 06, 2002 25.20 25.20 25.10 25.12 320,000 -0.17(-0.67%)
Feb 05, 2002 25.30 25.30 25.17 25.29 7,200 -0.01(-0.04%)
Feb 04, 2002 25.30 25.32 25.25 25.30 6,600 +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.