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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 20.16 20.30 20.16 20.18 27,664 +0.19(+0.95%)
Jun 27, 2008 20.14 20.14 19.99 19.99 22,072 -0.06(-0.31%)
Jun 26, 2008 20.21 20.21 20.05 20.05 1,686 -0.30(-1.47%)
Jun 25, 2008 20.63 20.63 20.30 20.35 1,030 +0.20(+1.01%)
Jun 24, 2008 20.25 20.59 20.15 20.15 7,798 -0.16(-0.77%)
Jun 23, 2008 20.33 20.33 20.27 20.31 2,060 -0.08(-0.40%)
Jun 20, 2008 20.47 20.54 20.25 20.39 2,008 -0.27(-1.30%)
Jun 19, 2008 20.73 20.73 20.65 20.66 934 +0.05(+0.23%)
Jun 18, 2008 20.82 20.82 20.61 20.61 1,646 -0.39(-1.86%)
Jun 17, 2008 21.13 21.13 21.00 21.00 3,310 +0.18(+0.85%)
Jun 16, 2008 20.80 20.97 20.74 20.82 6,196 +0.35(+1.73%)
Jun 13, 2008 20.90 20.90 20.44 20.47 26,045 +0.15(+0.74%)
Jun 12, 2008 20.36 20.53 19.80 20.32 22,984 -0.23(-1.12%)
Jun 11, 2008 20.73 20.73 20.55 20.55 1,250 -0.41(-1.95%)
Jun 10, 2008 20.82 20.96 20.81 20.96 3,541 -0.29(-1.38%)
Jun 09, 2008 21.38 21.38 21.24 21.25 1,324 -0.07(-0.35%)
Jun 06, 2008 21.68 21.68 21.33 21.33 3,605 -0.48(-2.21%)
Jun 05, 2008 22.20 22.20 21.64 21.81 5,738 +0.22(+1.04%)
Jun 04, 2008 21.58 21.64 21.58 21.58 1,324 -0.01(-0.06%)
Jun 03, 2008 21.72 21.73 21.60 21.60 735 +0.03(+0.16%)
Jun 02, 2008 22.51 22.51 21.56 21.56 10,580 -0.33(-1.49%)
May 30, 2008 21.80 21.89 21.78 21.89 6,380 +0.15(+0.69%)
May 29, 2008 21.54 21.75 21.54 21.74 2,648 +0.10(+0.44%)
May 28, 2008 22.24 22.24 21.60 21.64 10,521 -0.01(-0.06%)
May 27, 2008 21.71 21.71 21.62 21.66 4,414 -0.15(-0.69%)
May 26, 2008 21.54 22.29 21.54 21.81 0 +0.00(+0.00%)
May 23, 2008 21.54 22.29 21.54 21.81 24,713 -0.27(-1.23%)
May 22, 2008 22.15 22.49 22.08 22.08 3,066 +0.12(+0.54%)
May 21, 2008 21.95 22.28 21.95 21.96 5,170 -0.36(-1.59%)
May 20, 2008 22.27 22.46 21.97 22.32 26,740 -0.14(-0.64%)
May 19, 2008 22.57 22.83 22.31 22.46 13,361 +0.23(+1.04%)
May 16, 2008 22.17 22.35 22.11 22.23 20,319 +0.27(+1.23%)
May 15, 2008 22.00 22.05 21.91 21.96 10,741 +0.07(+0.34%)
May 14, 2008 21.98 21.98 21.84 21.88 881 +0.04(+0.19%)
May 13, 2008 21.82 21.89 21.82 21.84 6,621 -0.04(-0.19%)
May 12, 2008 21.93 21.93 21.88 21.88 1,843 +0.08(+0.37%)
May 09, 2008 21.77 21.80 21.77 21.80 1,030 -0.14(-0.65%)
May 08, 2008 21.79 21.94 21.79 21.94 2,148 +0.14(+0.62%)
May 07, 2008 21.78 22.00 21.78 21.81 9,770 +0.03(+0.12%)
May 06, 2008 22.09 22.11 21.38 21.78 14,940 -0.16(-0.71%)
May 05, 2008 21.92 21.94 21.92 21.94 2,339 +0.15(+0.69%)
May 02, 2008 22.05 22.05 21.79 21.79 2,648 +0.16(+0.75%)
May 01, 2008 21.64 21.64 21.59 21.62 8,369 -0.11(-0.52%)
Apr 30, 2008 21.77 21.77 21.71 21.74 18,688 +0.38(+1.77%)
Apr 29, 2008 21.71 21.74 21.27 21.36 7,357 -0.41(-1.90%)
Apr 28, 2008 21.80 21.87 21.77 21.77 3,612 +0.10(+0.44%)
Apr 25, 2008 21.66 22.28 21.51 21.68 9,867 +0.12(+0.54%)
Apr 24, 2008 21.21 21.56 21.15 21.56 6,474 +0.06(+0.28%)
Apr 23, 2008 21.28 21.70 21.22 21.50 7,192 +0.05(+0.25%)
Apr 22, 2008 22.33 22.33 21.28 21.45 7,651 -0.02(-0.10%)
Apr 21, 2008 21.45 21.67 21.33 21.47 1,324 +0.11(+0.51%)
Apr 18, 2008 21.30 21.36 21.29 21.36 3,531 +0.13(+0.61%)
Apr 17, 2008 21.26 21.30 21.13 21.23 2,648 -0.21(-0.98%)
Apr 16, 2008 20.44 21.44 20.44 21.44 4,267 +0.67(+3.21%)
Apr 15, 2008 20.86 20.86 20.72 20.77 1,618 +0.12(+0.56%)
Apr 14, 2008 20.66 20.75 20.66 20.66 2,648 -0.01(-0.03%)
Apr 11, 2008 21.24 21.24 20.67 20.67 6,327 -0.31(-1.46%)
Apr 10, 2008 20.92 21.00 20.86 20.97 23,102 -0.07(-0.35%)
Apr 09, 2008 21.20 21.20 20.94 21.05 6,621 +0.16(+0.77%)
Apr 08, 2008 21.16 21.16 20.88 20.89 5,297 -0.57(-2.65%)
Apr 07, 2008 21.54 21.54 21.10 21.45 6,474 +0.29(+1.35%)
Apr 04, 2008 21.26 21.26 20.96 21.17 3,090 +0.03(+0.13%)
Apr 03, 2008 21.00 21.26 21.00 21.14 6,327 +0.11(+0.52%)
Apr 02, 2008 21.11 21.14 20.96 21.03 3,090 +0.06(+0.29%)
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.