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 (%)
Oct 31, 2007 24.04 24.26 23.97 24.26 6,474 +0.34(+1.42%)
Oct 30, 2007 23.96 23.96 23.91 23.92 3,531 -0.01(-0.06%)
Oct 29, 2007 23.95 23.97 23.81 23.93 882 +0.06(+0.26%)
Oct 26, 2007 23.75 23.87 23.75 23.87 1,177 +0.48(+2.03%)
Oct 25, 2007 23.45 23.45 23.40 23.40 3,384 +0.26(+1.12%)
Oct 24, 2007 23.13 23.17 23.13 23.14 2,795 -0.23(-0.97%)
Oct 23, 2007 23.32 23.46 23.29 23.37 16,480 +0.48(+2.09%)
Oct 22, 2007 22.73 22.89 22.73 22.89 294 +0.12(+0.54%)
Oct 19, 2007 23.33 23.40 22.07 22.77 18,688 -0.88(-3.74%)
Oct 18, 2007 23.35 23.65 23.35 23.65 1,030 +0.29(+1.22%)
Oct 17, 2007 23.58 23.58 23.36 23.36 294 +0.24(+1.02%)
Oct 16, 2007 23.25 23.37 23.02 23.13 2,501 -0.40(-1.70%)
Oct 15, 2007 23.53 23.53 23.53 23.53 294 -0.28(-1.18%)
Oct 12, 2007 23.72 23.84 23.72 23.81 1,471 +0.19(+0.82%)
Oct 11, 2007 24.12 24.12 23.62 23.62 3,825 -0.08(-0.34%)
Oct 10, 2007 23.58 23.70 23.58 23.70 1,030 +0.16(+0.69%)
Oct 09, 2007 23.60 23.61 23.53 23.53 1,912 +0.10(+0.43%)
Oct 08, 2007 23.49 23.49 23.42 23.43 1,030 -0.18(-0.75%)
Oct 05, 2007 23.64 23.66 23.58 23.61 8,976 +0.16(+0.70%)
Oct 04, 2007 23.37 23.45 23.36 23.45 5,003 +0.36(+1.56%)
Oct 03, 2007 23.40 23.79 18.54 23.09 5,297 -0.30(-1.28%)
Oct 02, 2007 23.60 23.60 23.35 23.38 3,384 +0.19(+0.82%)
Oct 01, 2007 23.15 23.21 23.15 23.19 8,240 +0.02(+0.09%)
Sep 28, 2007 23.14 23.17 23.14 23.17 588 +0.05(+0.23%)
Sep 27, 2007 23.06 23.12 23.02 23.12 2,648 +0.29(+1.25%)
Sep 26, 2007 22.90 22.90 22.83 22.83 2,795 +0.15(+0.66%)
Sep 25, 2007 22.68 22.68 22.68 22.68 0 +0.00(+0.00%)
Sep 24, 2007 22.11 22.68 21.66 22.68 3,090 -0.05(-0.21%)
Sep 21, 2007 22.67 22.73 22.67 22.73 6,916 +0.12(+0.54%)
Sep 20, 2007 22.61 22.61 22.61 22.61 0 +0.00(+0.00%)
Sep 19, 2007 22.66 22.66 22.61 22.61 4,855 +0.44(+1.99%)
Sep 18, 2007 21.92 22.17 21.92 22.17 8,093 +0.50(+2.29%)
Sep 17, 2007 21.69 21.69 21.67 21.67 735 -0.54(-2.45%)
Sep 14, 2007 22.22 22.22 22.22 22.22 0 +0.00(+0.00%)
Sep 13, 2007 22.17 22.22 22.15 22.22 1,765 +0.20(+0.90%)
Sep 12, 2007 22.02 22.02 22.02 22.02 0 +0.00(+0.00%)
Sep 11, 2007 21.96 22.02 21.90 22.02 2,207 +0.29(+1.31%)
Sep 10, 2007 21.73 21.73 21.73 21.73 0 +0.00(+0.00%)
Sep 07, 2007 21.75 21.75 21.72 21.73 1,030 -0.37(-1.66%)
Sep 06, 2007 22.01 22.11 22.00 22.10 2,060 +0.23(+1.06%)
Sep 05, 2007 21.87 21.87 21.87 21.87 294 -0.35(-1.59%)
Sep 04, 2007 22.19 22.22 22.14 22.22 3,531 +0.29(+1.33%)
Aug 31, 2007 21.93 21.93 21.93 21.93 294 +0.18(+0.84%)
Aug 30, 2007 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Aug 29, 2007 21.51 21.75 21.50 21.75 1,618 +0.54(+2.56%)
Aug 28, 2007 21.61 21.61 21.20 21.20 1,765 -0.58(-2.65%)
Aug 27, 2007 21.81 21.81 21.75 21.78 882 +0.07(+0.31%)
Aug 24, 2007 21.61 21.98 21.61 21.71 15,745 +0.16(+0.73%)
Aug 23, 2007 21.61 21.61 21.56 21.56 1,324 +0.15(+0.70%)
Aug 22, 2007 21.41 21.41 21.41 21.41 441 +0.48(+2.31%)
Aug 21, 2007 20.89 21.00 20.88 20.92 10,447 +0.30(+1.45%)
Aug 20, 2007 20.73 20.73 20.56 20.63 115,218 -0.03(-0.16%)
Aug 17, 2007 20.66 20.66 20.66 20.66 0 +0.00(+0.00%)
Aug 16, 2007 20.66 21.01 20.25 20.66 4,120 -0.52(-2.44%)
Aug 15, 2007 21.06 21.20 21.06 21.18 1,030 -0.30(-1.39%)
Aug 14, 2007 21.54 21.54 21.47 21.47 735 -0.27(-1.25%)
Aug 13, 2007 21.75 21.85 21.75 21.75 588 +0.32(+1.49%)
Aug 10, 2007 21.37 21.43 21.37 21.43 882 -0.50(-2.26%)
Aug 09, 2007 21.92 22.09 21.92 21.92 2,501 -0.11(-0.49%)
Aug 08, 2007 22.03 22.03 22.03 22.03 0 +0.00(+0.00%)
Aug 07, 2007 22.03 22.03 22.03 22.03 294 +0.01(+0.06%)
Aug 06, 2007 22.05 22.05 22.02 22.02 2,354 -0.07(-0.31%)
Aug 03, 2007 22.09 22.09 22.09 22.09 0 +0.00(+0.00%)
Aug 02, 2007 22.09 22.09 22.09 22.09 0 +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.