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

36.45 USD -0.83 (-2.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 25.13 25.20 25.13 25.17 5,000 -0.02(-0.08%)
Jul 29, 2004 25.20 25.20 25.11 25.19 4,200 +0.08(+0.32%)
Jul 28, 2004 25.16 25.17 25.11 25.11 5,000 -0.09(-0.36%)
Jul 27, 2004 25.20 25.28 25.10 25.20 5,500 -0.07(-0.28%)
Jul 26, 2004 25.13 25.27 25.13 25.27 6,300 +0.11(+0.44%)
Jul 23, 2004 25.15 25.16 25.15 25.16 15,100 +0.01(+0.04%)
Jul 22, 2004 25.13 25.19 25.13 25.15 5,500 -0.01(-0.04%)
Jul 21, 2004 25.10 25.17 25.10 25.16 10,600 +0.06(+0.24%)
Jul 20, 2004 25.11 25.13 25.10 25.10 2,500 -0.02(-0.08%)
Jul 19, 2004 25.07 25.12 25.07 25.12 13,700 +0.02(+0.08%)
Jul 16, 2004 25.09 25.12 25.07 25.10 2,900 +0.02(+0.08%)
Jul 15, 2004 25.09 25.13 25.06 25.08 23,600 -0.01(-0.06%)
Jul 14, 2004 25.08 25.09 25.05 25.09 54,900 +0.05(+0.18%)
Jul 13, 2004 25.05 25.10 25.04 25.05 6,400 -0.01(-0.04%)
Jul 12, 2004 25.04 25.06 25.03 25.06 3,000 +0.02(+0.08%)
Jul 09, 2004 25.04 25.14 25.04 25.04 3,200 +0.00(+0.00%)
Jul 08, 2004 25.10 25.10 25.02 25.04 42,800 -0.03(-0.12%)
Jul 07, 2004 25.05 25.10 25.05 25.07 5,400 +0.06(+0.24%)
Jul 06, 2004 25.00 25.02 25.00 25.01 3,400 +0.00(+0.00%)
Jul 02, 2004 24.99 25.01 24.98 25.01 2,000 -0.02(-0.08%)
Jul 01, 2004 24.98 25.03 24.97 25.03 3,900 +0.03(+0.12%)
Jun 30, 2004 24.98 25.05 24.97 25.00 8,000 -0.02(-0.08%)
Jun 29, 2004 24.92 25.02 24.92 25.02 17,800 +0.03(+0.12%)
Jun 28, 2004 25.00 25.08 24.94 24.99 10,500 +0.14(+0.56%)
Jun 25, 2004 24.92 25.02 24.85 24.85 33,800 -0.07(-0.28%)
Jun 24, 2004 24.80 24.93 24.80 24.92 3,800 +0.01(+0.04%)
Jun 23, 2004 24.82 24.92 24.82 24.91 14,800 +0.10(+0.40%)
Jun 22, 2004 24.81 24.92 24.81 24.81 107,700 +0.01(+0.04%)
Jun 21, 2004 24.80 24.81 24.80 24.80 1,200 +0.00(+0.00%)
Jun 18, 2004 24.86 24.90 24.80 24.80 3,100 -0.10(-0.40%)
Jun 17, 2004 24.82 24.90 24.82 24.90 3,600 +0.02(+0.08%)
Jun 16, 2004 24.82 24.88 24.80 24.88 3,100 +0.05(+0.20%)
Jun 15, 2004 24.75 24.85 24.75 24.83 7,600 +0.07(+0.28%)
Jun 14, 2004 24.75 24.84 24.75 24.76 12,200 -0.53(-2.10%)
Jun 10, 2004 25.20 25.29 25.20 25.29 4,300 +0.09(+0.36%)
Jun 09, 2004 25.20 25.21 25.20 25.20 5,000 +0.00(+0.00%)
Jun 08, 2004 25.21 25.25 25.10 25.20 13,500 -0.08(-0.32%)
Jun 07, 2004 25.20 25.30 25.20 25.28 15,400 +0.02(+0.08%)
Jun 04, 2004 25.21 25.26 25.20 25.26 10,200 +0.02(+0.08%)
Jun 03, 2004 25.10 25.25 25.10 25.24 6,600 +0.05(+0.20%)
Jun 02, 2004 25.17 25.20 25.17 25.19 1,300 +0.00(+0.00%)
Jun 01, 2004 25.11 25.25 25.11 25.19 4,600 +0.08(+0.32%)
May 28, 2004 25.03 25.15 25.03 25.11 3,700 +0.01(+0.04%)
May 27, 2004 25.01 25.10 25.01 25.10 4,300 -0.05(-0.20%)
May 26, 2004 25.06 25.15 25.06 25.15 6,300 +0.00(+0.00%)
May 25, 2004 25.10 25.15 25.08 25.15 3,900 -0.04(-0.16%)
May 24, 2004 25.08 25.20 25.07 25.19 4,500 +0.05(+0.20%)
May 21, 2004 25.02 25.16 25.02 25.14 4,800 -0.01(-0.04%)
May 20, 2004 24.95 25.15 24.95 25.15 3,900 +0.04(+0.16%)
May 19, 2004 24.95 25.29 24.95 25.11 4,800 +0.16(+0.64%)
May 18, 2004 24.42 25.00 24.42 24.95 15,800 +0.43(+1.75%)
May 17, 2004 24.30 24.52 24.30 24.52 7,000 +0.12(+0.49%)
May 14, 2004 24.34 24.49 24.34 24.40 16,800 +0.15(+0.62%)
May 13, 2004 24.20 24.34 24.20 24.25 11,800 -0.14(-0.57%)
May 12, 2004 24.40 24.40 24.21 24.39 19,600 -0.16(-0.65%)
May 11, 2004 24.25 24.55 24.20 24.55 13,600 +0.30(+1.24%)
May 10, 2004 24.60 24.60 24.25 24.25 23,600 -0.58(-2.34%)
May 07, 2004 25.01 25.01 24.58 24.83 15,400 -0.34(-1.35%)
May 06, 2004 25.20 25.20 25.17 25.17 3,500 -0.11(-0.44%)
May 05, 2004 25.23 25.28 25.02 25.28 13,800 +0.03(+0.12%)
May 04, 2004 25.23 25.25 25.23 25.25 2,500 +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.