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

36.70 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.86 12.90 11.73 12.30 15,041 +0.24(+1.97%)
Oct 30, 2008 12.29 12.34 11.74 12.07 30,519 +0.10(+0.85%)
Oct 29, 2008 11.06 11.97 11.06 11.97 19,578 +0.45(+3.89%)
Oct 28, 2008 10.93 11.52 10.37 11.52 35,138 +1.34(+13.21%)
Oct 27, 2008 10.86 10.88 10.17 10.17 72,014 -0.36(-3.40%)
Oct 24, 2008 10.56 11.01 10.53 10.53 28,286 -0.81(-7.11%)
Oct 23, 2008 11.68 12.61 10.81 11.34 131,806 +0.09(+0.80%)
Oct 22, 2008 11.48 11.76 10.91 11.25 58,717 -0.74(-6.14%)
Oct 21, 2008 12.61 12.67 11.86 11.98 44,973 -0.74(-5.78%)
Oct 20, 2008 11.88 13.73 11.79 12.72 110,318 +0.49(+3.97%)
Oct 17, 2008 12.64 12.64 11.99 12.23 17,843 +0.04(+0.37%)
Oct 16, 2008 11.27 12.29 11.27 12.19 34,142 +0.36(+3.03%)
Oct 15, 2008 13.44 13.62 11.77 11.83 72,417 -1.80(-13.19%)
Oct 14, 2008 14.52 15.21 13.17 13.63 182,584 +0.35(+2.60%)
Oct 13, 2008 12.82 13.28 12.25 13.28 32,892 +1.61(+13.82%)
Oct 10, 2008 11.50 11.84 10.54 11.67 37,623 -0.74(-5.93%)
Oct 09, 2008 13.31 13.63 12.41 12.41 56,418 -0.47(-3.63%)
Oct 08, 2008 12.68 13.46 12.51 12.87 49,011 -0.69(-5.09%)
Oct 07, 2008 15.11 15.11 13.19 13.56 72,206 -0.21(-1.50%)
Oct 06, 2008 15.32 15.32 13.17 13.77 120,619 -0.88(-5.98%)
Oct 03, 2008 14.70 15.43 14.52 14.65 37,593 +0.04(+0.26%)
Oct 02, 2008 15.35 15.35 14.35 14.61 57,976 -0.86(-5.58%)
Oct 01, 2008 15.32 16.32 15.11 15.47 50,798 +0.12(+0.75%)
Sep 30, 2008 14.25 20.67 14.25 15.36 90,870 +0.67(+4.58%)
Sep 29, 2008 16.78 16.78 14.22 14.68 35,692 -1.49(-9.22%)
Sep 26, 2008 16.38 17.25 16.12 16.18 0 -0.45(-2.73%)
Sep 25, 2008 15.87 16.89 15.87 16.63 65,850 +0.28(+1.68%)
Sep 24, 2008 16.61 16.70 15.68 16.35 81,002 -0.03(-0.16%)
Sep 23, 2008 16.64 17.76 15.95 16.38 121,371 -0.52(-3.10%)
Sep 22, 2008 18.44 18.44 16.57 16.90 65,550 -1.01(-5.64%)
Sep 19, 2008 17.09 18.85 16.96 17.92 0 +1.80(+11.18%)
Sep 18, 2008 16.94 18.54 15.48 16.11 329,435 +0.46(+2.92%)
Sep 17, 2008 14.96 16.00 14.96 15.66 91,811 +0.08(+0.53%)
Sep 16, 2008 16.10 16.57 15.21 15.57 41,489 -0.77(-4.74%)
Sep 15, 2008 15.64 18.65 15.64 16.35 55,435 -0.09(-0.55%)
Sep 12, 2008 16.25 16.45 16.24 16.44 2,817 +0.53(+3.34%)
Sep 11, 2008 15.77 16.64 15.77 15.91 12,034 -0.31(-1.93%)
Sep 10, 2008 16.09 16.22 16.09 16.22 2,438 +0.06(+0.40%)
Sep 09, 2008 16.48 16.70 16.16 16.16 18,410 -0.35(-2.13%)
Sep 08, 2008 17.21 17.21 16.28 16.51 14,144 +0.13(+0.78%)
Sep 05, 2008 16.23 16.38 16.23 16.38 0 -0.24(-1.46%)
Sep 04, 2008 16.67 16.74 16.55 16.62 6,750 -0.26(-1.52%)
Sep 03, 2008 17.21 17.27 16.87 16.88 9,719 -0.52(-2.98%)
Sep 02, 2008 17.38 17.58 17.38 17.40 5,069 +0.07(+0.41%)
Aug 29, 2008 18.20 18.20 17.33 17.33 50,701 -0.40(-2.24%)
Aug 28, 2008 17.90 17.92 17.72 17.72 10,225 -0.19(-1.04%)
Aug 27, 2008 17.40 18.11 17.34 17.91 88,385 +0.61(+3.55%)
Aug 26, 2008 17.32 17.32 17.28 17.30 11,118 -0.13(-0.73%)
Aug 25, 2008 17.32 17.45 17.14 17.42 21,405 -0.04(-0.26%)
Aug 22, 2008 17.46 17.53 17.27 17.47 22,503 +0.31(+1.79%)
Aug 21, 2008 17.21 17.53 16.73 17.16 32,351 +0.13(+0.75%)
Aug 20, 2008 17.05 17.16 16.96 17.03 18,606 +0.04(+0.23%)
Aug 19, 2008 16.73 16.99 16.73 16.99 10,003 -0.15(-0.90%)
Aug 18, 2008 17.33 17.77 17.15 17.15 8,949 +0.05(+0.28%)
Aug 15, 2008 17.40 17.40 17.10 17.10 0 -0.30(-1.71%)
Aug 14, 2008 18.25 18.25 17.40 17.40 3,972 -0.24(-1.38%)
Aug 13, 2008 17.53 18.38 17.40 17.64 21,191 -0.03(-0.18%)
Aug 12, 2008 17.67 17.79 17.60 17.67 11,491 -0.11(-0.61%)
Aug 11, 2008 17.66 17.86 17.63 17.78 12,793 +0.03(+0.18%)
Aug 08, 2008 17.27 17.83 17.27 17.75 3,899 +0.01(+0.07%)
Aug 07, 2008 17.92 17.92 17.73 17.74 3,097 -0.34(-1.87%)
Aug 06, 2008 18.59 18.59 17.88 18.07 7,525 +0.22(+1.25%)
Aug 05, 2008 17.82 17.87 17.34 17.85 24,107 +0.13(+0.76%)
Aug 04, 2008 17.73 17.73 17.72 17.72 1,120 -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.