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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 17.01 17.09 17.01 17.06 5,444 +0.01(+0.04%)
May 27, 2004 17.00 17.06 17.00 17.06 6,327 -0.03(-0.20%)
May 26, 2004 17.03 17.09 17.03 17.09 9,270 +0.00(+0.00%)
May 25, 2004 17.06 17.09 17.04 17.09 5,738 -0.03(-0.16%)
May 24, 2004 17.04 17.13 17.04 17.12 6,621 +0.03(+0.20%)
May 21, 2004 17.00 17.10 17.00 17.08 7,063 -0.01(-0.04%)
May 20, 2004 16.96 17.09 16.96 17.09 5,738 +0.03(+0.16%)
May 19, 2004 16.96 17.19 16.96 17.06 7,063 +0.11(+0.64%)
May 18, 2004 16.60 16.99 16.60 16.96 23,249 +0.29(+1.75%)
May 17, 2004 16.51 16.66 16.51 16.66 10,300 +0.08(+0.49%)
May 14, 2004 16.54 16.64 16.54 16.58 24,721 +0.10(+0.62%)
May 13, 2004 16.45 16.54 16.45 16.48 17,363 -0.10(-0.57%)
May 12, 2004 16.58 16.58 16.45 16.57 28,841 -0.11(-0.65%)
May 11, 2004 16.48 16.68 16.45 16.68 20,012 +0.20(+1.24%)
May 10, 2004 16.72 16.72 16.48 16.48 34,727 -0.39(-2.34%)
May 07, 2004 17.00 17.00 16.70 16.87 22,661 -0.23(-1.35%)
May 06, 2004 17.13 17.13 17.11 17.11 5,150 -0.07(-0.43%)
May 05, 2004 17.15 17.18 17.00 17.18 20,306 +0.02(+0.12%)
May 04, 2004 17.15 17.16 17.15 17.16 3,678 +0.01(+0.04%)
May 03, 2004 17.15 17.19 17.15 17.15 2,207 -0.04(-0.24%)
Apr 30, 2004 17.15 17.19 17.15 17.19 6,327 +0.01(+0.04%)
Apr 29, 2004 17.17 17.19 17.10 17.19 6,180 +0.02(+0.12%)
Apr 28, 2004 17.17 17.17 17.17 17.17 6,474 +0.00(+0.00%)
Apr 27, 2004 17.17 17.17 17.17 17.17 7,651 +0.00(+0.00%)
Apr 26, 2004 17.17 17.18 17.17 17.17 5,003 +0.00(+0.00%)
Apr 23, 2004 17.17 17.17 17.17 17.17 5,444 +0.01(+0.04%)
Apr 22, 2004 17.15 17.16 17.15 17.16 2,501 -0.01(-0.08%)
Apr 21, 2004 17.09 17.17 17.09 17.17 8,387 -0.02(-0.12%)
Apr 20, 2004 17.14 17.19 17.12 17.19 11,477 +0.01(+0.08%)
Apr 19, 2004 17.12 17.18 17.12 17.18 2,060 +0.01(+0.08%)
Apr 16, 2004 17.13 17.17 17.12 17.17 22,072 +0.00(+0.00%)
Apr 15, 2004 17.14 17.17 17.14 17.17 1,030 -0.01(-0.04%)
Apr 14, 2004 17.11 17.17 17.06 17.17 23,102 -0.01(-0.04%)
Apr 13, 2004 17.19 17.19 17.18 17.18 17,069 -0.01(-0.04%)
Apr 12, 2004 17.19 17.22 17.19 17.19 2,060 -0.04(-0.24%)
Apr 08, 2004 17.19 17.23 17.19 17.23 4,120 +0.03(+0.20%)
Apr 07, 2004 17.21 17.21 17.19 17.19 2,795 +0.01(+0.04%)
Apr 06, 2004 17.19 17.19 17.19 17.19 2,943 -0.05(-0.28%)
Apr 05, 2004 17.19 17.23 17.19 17.23 4,414 +0.00(+0.00%)
Apr 02, 2004 17.19 17.23 17.19 17.23 8,534 +0.01(+0.08%)
Apr 01, 2004 17.23 17.23 17.19 17.22 13,096 +0.03(+0.20%)
Mar 31, 2004 17.19 17.24 17.19 17.19 8,829 -0.05(-0.28%)
Mar 30, 2004 17.19 17.23 17.19 17.23 8,093 +0.04(+0.24%)
Mar 29, 2004 17.21 17.24 17.19 17.19 8,534 -0.01(-0.04%)
Mar 26, 2004 17.23 17.24 17.20 17.20 8,387 -0.07(-0.43%)
Mar 25, 2004 17.19 17.27 17.19 17.27 17,069 +0.06(+0.36%)
Mar 24, 2004 17.25 17.25 17.19 17.21 6,180 +0.05(+0.32%)
Mar 23, 2004 17.20 17.23 17.16 17.16 103,887 -0.03(-0.16%)
Mar 22, 2004 17.21 17.21 17.19 17.19 11,477 -0.07(-0.43%)
Mar 19, 2004 17.27 17.27 17.23 17.26 7,504 +0.02(+0.12%)
Mar 18, 2004 17.19 17.25 17.16 17.24 22,661 +0.05(+0.32%)
Mar 17, 2004 17.18 17.22 17.18 17.19 8,387 -0.01(-0.04%)
Mar 16, 2004 17.17 17.20 17.17 17.19 23,249 +0.01(+0.04%)
Mar 15, 2004 17.17 17.19 17.17 17.19 2,501 -0.04(-0.24%)
Mar 12, 2004 17.19 17.24 17.17 17.23 3,090 +0.00(+0.00%)
Mar 11, 2004 17.17 17.27 17.17 17.23 3,531 -0.27(-1.55%)
Mar 10, 2004 17.53 17.55 17.50 17.50 6,621 -0.02(-0.12%)
Mar 09, 2004 17.48 17.53 17.48 17.52 4,708 +0.02(+0.12%)
Mar 08, 2004 17.49 17.51 17.47 17.50 13,832 +0.01(+0.04%)
Mar 05, 2004 17.48 17.54 17.48 17.49 7,651 -0.01(-0.08%)
Mar 04, 2004 17.47 17.51 17.47 17.51 1,912 +0.04(+0.23%)
Mar 03, 2004 17.52 17.52 17.47 17.47 2,207 -0.01(-0.08%)
Mar 02, 2004 17.47 17.49 17.46 17.48 6,621 +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.