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 (%)
Jul 31, 2007 22.36 22.36 22.15 22.15 3,678 +0.10(+0.43%)
Jul 30, 2007 22.04 22.05 22.04 22.05 1,765 +0.01(+0.06%)
Jul 27, 2007 22.12 22.12 22.04 22.04 5,003 -0.25(-1.13%)
Jul 26, 2007 22.42 22.42 22.29 22.29 3,825 -0.44(-1.94%)
Jul 25, 2007 22.92 22.92 22.70 22.73 1,912 -0.31(-1.33%)
Jul 24, 2007 23.10 23.11 23.04 23.04 7,651 -0.44(-1.88%)
Jul 23, 2007 23.48 23.48 23.48 23.48 294 +0.03(+0.14%)
Jul 20, 2007 23.51 23.51 23.43 23.45 1,030 -0.05(-0.23%)
Jul 19, 2007 23.50 23.50 23.50 23.50 147 +0.36(+1.56%)
Jul 18, 2007 23.26 23.26 23.09 23.14 1,177 -0.36(-1.53%)
Jul 17, 2007 23.45 23.50 23.45 23.50 735 -0.15(-0.63%)
Jul 16, 2007 23.62 23.65 23.62 23.65 441 +0.09(+0.37%)
Jul 13, 2007 23.62 23.63 23.56 23.56 3,678 +0.30(+1.29%)
Jul 12, 2007 23.26 23.26 23.26 23.26 294 +0.25(+1.09%)
Jul 11, 2007 23.12 23.12 23.01 23.01 1,471 -0.08(-0.35%)
Jul 10, 2007 23.17 23.19 23.09 23.09 735 -0.18(-0.79%)
Jul 09, 2007 23.24 23.28 23.22 23.28 3,825 +0.08(+0.34%)
Jul 06, 2007 23.07 23.20 23.07 23.20 2,943 +0.16(+0.69%)
Jul 05, 2007 23.07 23.07 23.01 23.04 1,324 +0.00(+0.00%)
Jul 03, 2007 23.04 23.04 23.04 23.04 735 +0.10(+0.44%)
Jul 02, 2007 22.74 22.94 22.74 22.94 2,060 +0.65(+2.90%)
Jun 29, 2007 22.70 22.70 22.29 22.29 1,912 -0.24(-1.06%)
Jun 28, 2007 22.53 22.53 22.53 22.53 147 +0.00(+0.00%)
Jun 27, 2007 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
Jun 26, 2007 22.54 22.54 22.53 22.53 588 +0.03(+0.15%)
Jun 25, 2007 22.49 22.49 22.49 22.49 1,618 -0.05(-0.24%)
Jun 22, 2007 22.55 22.55 22.55 22.55 294 -0.15(-0.66%)
Jun 21, 2007 22.01 22.70 22.01 22.70 2,207 -0.03(-0.15%)
Jun 20, 2007 22.84 22.84 22.64 22.73 1,618 -0.10(-0.45%)
Jun 19, 2007 22.83 22.83 22.83 22.83 0 +0.00(+0.00%)
Jun 18, 2007 22.83 22.83 22.83 22.83 294 +0.37(+1.66%)
Jun 15, 2007 22.46 22.46 22.46 22.46 0 +0.00(+0.00%)
Jun 14, 2007 22.36 22.46 22.36 22.46 294 +0.36(+1.65%)
Jun 13, 2007 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Jun 12, 2007 22.15 22.15 22.10 22.10 294 -0.23(-1.02%)
Jun 11, 2007 22.32 22.39 22.26 22.32 2,207 +0.31(+1.39%)
Jun 08, 2007 22.02 22.02 22.02 22.02 0 +0.00(+0.00%)
Jun 07, 2007 22.28 22.29 22.02 22.02 735 -0.27(-1.22%)
Jun 06, 2007 22.66 22.66 22.29 22.29 1,912 -0.48(-2.09%)
Jun 05, 2007 22.83 22.83 22.56 22.77 2,795 -0.10(-0.45%)
Jun 04, 2007 22.83 22.87 22.83 22.87 1,618 +0.29(+1.26%)
Jun 01, 2007 22.77 22.77 22.58 22.58 2,501 -0.15(-0.66%)
May 31, 2007 22.70 22.73 22.70 22.73 3,531 +0.37(+1.67%)
May 30, 2007 22.17 22.36 22.17 22.36 1,912 +0.05(+0.21%)
May 29, 2007 22.56 22.56 22.22 22.31 5,003 -0.19(-0.85%)
May 25, 2007 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
May 24, 2007 22.60 22.60 22.50 22.50 2,648 -0.10(-0.42%)
May 23, 2007 22.66 22.66 22.60 22.60 3,825 +0.10(+0.45%)
May 22, 2007 22.49 22.49 22.49 22.49 294 +0.07(+0.30%)
May 21, 2007 22.46 22.46 22.02 22.43 12,507 +0.00(+0.00%)
May 18, 2007 22.34 22.43 22.34 22.43 588 +0.07(+0.30%)
May 17, 2007 22.36 22.36 22.36 22.36 294 -0.03(-0.15%)
May 16, 2007 22.39 22.39 22.39 22.39 4,267 +0.34(+1.54%)
May 15, 2007 22.29 22.39 22.05 22.05 2,354 -0.27(-1.22%)
May 14, 2007 22.36 22.36 22.32 22.32 882 -0.07(-0.30%)
May 11, 2007 22.29 22.42 22.29 22.39 1,912 +0.31(+1.42%)
May 10, 2007 22.29 22.29 21.97 22.08 6,768 -0.32(-1.43%)
May 09, 2007 22.48 22.48 22.40 22.40 2,501 +0.04(+0.18%)
May 08, 2007 22.26 22.36 22.22 22.36 882 -0.24(-1.05%)
May 07, 2007 22.56 22.60 22.56 22.60 4,267 +0.17(+0.76%)
May 04, 2007 22.36 22.43 22.36 22.43 2,354 +0.20(+0.89%)
May 03, 2007 22.19 22.26 22.19 22.23 8,387 +0.01(+0.03%)
May 02, 2007 22.09 22.22 21.90 22.22 26,045 +0.12(+0.55%)
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.