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

35.85 -0.05 (-0.14%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.77 17.83 17.72 17.83 4,561 -0.04(-0.23%)
May 29, 2003 17.53 17.87 17.51 17.87 20,601 +0.32(+1.82%)
May 28, 2003 17.50 17.67 17.50 17.55 9,123 +0.01(+0.08%)
May 27, 2003 17.57 17.64 17.54 17.54 7,798 -0.06(-0.35%)
May 23, 2003 17.64 17.66 17.55 17.60 9,417 +0.00(+0.00%)
May 22, 2003 17.53 17.61 17.45 17.60 14,862 +0.01(+0.08%)
May 21, 2003 17.40 17.59 17.40 17.59 18,099 +0.19(+1.09%)
May 20, 2003 17.48 17.51 17.40 17.40 16,333 -0.07(-0.43%)
May 19, 2003 17.55 17.56 17.44 17.47 8,976 -0.16(-0.92%)
May 16, 2003 17.40 17.66 17.40 17.64 6,180 +0.12(+0.66%)
May 15, 2003 17.53 17.53 17.47 17.52 12,949 -0.03(-0.19%)
May 14, 2003 17.53 17.55 17.47 17.55 9,417 -0.03(-0.19%)
May 13, 2003 17.43 17.67 17.43 17.59 12,802 +0.07(+0.39%)
May 12, 2003 17.54 17.55 17.44 17.52 8,829 +0.00(+0.00%)
May 09, 2003 17.41 17.52 17.40 17.52 13,979 +0.07(+0.43%)
May 08, 2003 17.39 17.44 17.37 17.44 14,420 +0.01(+0.08%)
May 07, 2003 17.45 17.45 17.38 17.43 9,564 +0.03(+0.20%)
May 06, 2003 17.40 17.46 17.35 17.40 6,033 -0.03(-0.16%)
May 05, 2003 17.36 17.47 17.34 17.42 10,153 -0.01(-0.04%)
May 02, 2003 17.45 17.45 17.31 17.43 8,387 -0.01(-0.04%)
May 01, 2003 17.33 17.46 17.33 17.44 14,126 +0.05(+0.31%)
Apr 30, 2003 17.37 17.38 17.27 17.38 8,093 -0.01(-0.08%)
Apr 29, 2003 17.49 17.49 17.37 17.40 13,832 -0.07(-0.43%)
Apr 28, 2003 17.43 17.53 17.43 17.47 4,708 +0.07(+0.43%)
Apr 25, 2003 17.43 17.51 17.36 17.40 5,886 -0.16(-0.93%)
Apr 24, 2003 17.40 17.60 17.40 17.56 6,033 +0.09(+0.51%)
Apr 23, 2003 17.59 17.60 17.47 17.47 6,768 -0.19(-1.08%)
Apr 22, 2003 17.53 17.78 17.53 17.66 7,063 +0.04(+0.23%)
Apr 21, 2003 17.57 17.67 17.53 17.62 7,357 -0.01(-0.04%)
Apr 17, 2003 17.74 17.74 17.51 17.63 12,654 -0.01(-0.04%)
Apr 16, 2003 17.59 17.64 17.53 17.64 6,474 +0.00(+0.00%)
Apr 15, 2003 17.70 17.77 17.64 17.64 9,564 -0.07(-0.38%)
Apr 14, 2003 17.76 17.76 17.70 17.70 1,177 -0.05(-0.31%)
Apr 11, 2003 17.47 17.80 17.47 17.76 11,477 +0.19(+1.08%)
Apr 10, 2003 17.50 17.57 17.38 17.57 11,919 +0.24(+1.37%)
Apr 09, 2003 17.26 17.45 17.26 17.33 10,006 -0.07(-0.43%)
Apr 08, 2003 17.42 17.43 17.26 17.40 9,417 -0.03(-0.16%)
Apr 07, 2003 17.43 17.43 17.36 17.43 6,621 -0.12(-0.70%)
Apr 04, 2003 17.64 17.64 17.50 17.55 6,180 -0.10(-0.54%)
Apr 03, 2003 17.73 17.73 17.64 17.65 5,003 -0.08(-0.46%)
Apr 02, 2003 17.53 17.73 17.53 17.73 10,300 +0.33(+1.91%)
Apr 01, 2003 17.37 17.40 17.16 17.40 27,369 -0.02(-0.12%)
Mar 31, 2003 17.30 17.42 17.20 17.42 11,919 +0.04(+0.23%)
Mar 28, 2003 17.43 17.46 17.37 17.38 3,531 -0.05(-0.31%)
Mar 27, 2003 17.40 17.47 17.27 17.43 4,414 -0.03(-0.19%)
Mar 26, 2003 17.60 17.60 17.26 17.47 12,360 -0.18(-1.00%)
Mar 25, 2003 17.41 17.74 17.40 17.64 17,363 +0.18(+1.01%)
Mar 24, 2003 17.19 17.60 17.19 17.47 19,865 +0.19(+1.10%)
Mar 21, 2003 17.33 17.40 17.18 17.27 18,835 -0.15(-0.86%)
Mar 20, 2003 17.43 17.43 17.23 17.42 10,447 +0.05(+0.27%)
Mar 19, 2003 17.18 17.38 17.18 17.38 11,183 +0.10(+0.55%)
Mar 18, 2003 17.19 17.28 17.17 17.28 18,246 -0.01(-0.08%)
Mar 17, 2003 17.19 17.40 17.17 17.30 12,360 -0.01(-0.08%)
Mar 14, 2003 17.24 17.31 17.17 17.31 8,681 -0.01(-0.08%)
Mar 13, 2003 17.19 17.32 17.16 17.32 11,919 +0.07(+0.43%)
Mar 12, 2003 17.33 17.33 17.13 17.25 16,775 -0.44(-2.50%)
Mar 11, 2003 17.84 17.91 17.61 17.69 4,561 -0.15(-0.84%)
Mar 10, 2003 17.64 17.84 17.60 17.84 10,741 +0.14(+0.77%)
Mar 07, 2003 17.64 17.70 17.63 17.70 2,648 -0.03(-0.19%)
Mar 06, 2003 17.76 17.76 17.53 17.74 5,738 -0.10(-0.53%)
Mar 05, 2003 17.47 17.84 17.47 17.83 5,444 +0.27(+1.51%)
Mar 04, 2003 17.59 17.67 17.57 17.57 10,006 +0.01(+0.04%)
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.