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 (%)
Feb 29, 2008 20.93 21.41 20.65 20.80 88,437 -0.40(-1.89%)
Feb 28, 2008 21.91 21.91 20.71 21.20 15,009 -0.14(-0.67%)
Feb 27, 2008 20.98 22.34 20.93 21.34 51,943 +0.29(+1.39%)
Feb 26, 2008 20.82 21.13 20.76 21.05 18,982 +0.48(+2.31%)
Feb 25, 2008 20.33 20.57 20.33 20.57 4,120 +0.18(+0.90%)
Feb 22, 2008 20.46 20.80 19.26 20.39 75,340 +0.12(+0.60%)
Feb 21, 2008 20.46 20.46 20.25 20.27 2,354 +0.22(+1.08%)
Feb 20, 2008 20.03 20.12 20.03 20.05 1,177 -0.28(-1.37%)
Feb 19, 2008 20.49 20.49 20.05 20.33 6,033 +0.07(+0.37%)
Feb 18, 2008 20.84 20.84 20.12 20.25 0 +0.00(+0.00%)
Feb 15, 2008 20.84 20.84 20.12 20.25 3,973 +0.10(+0.47%)
Feb 14, 2008 20.39 20.39 20.16 20.16 1,177 +0.07(+0.37%)
Feb 13, 2008 19.71 20.08 19.71 20.08 1,177 +0.27(+1.37%)
Feb 12, 2008 19.81 19.81 19.81 19.81 1,177 +0.00(+0.00%)
Feb 11, 2008 19.71 19.81 19.64 19.81 3,384 +0.20(+1.00%)
Feb 08, 2008 19.61 19.61 19.61 19.61 294 -0.10(-0.48%)
Feb 07, 2008 19.54 19.74 19.54 19.71 6,327 -0.25(-1.26%)
Feb 06, 2008 20.05 20.05 19.96 19.96 588 -0.09(-0.44%)
Feb 05, 2008 20.50 20.59 20.05 20.05 5,886 -0.85(-4.06%)
Feb 04, 2008 21.25 21.25 20.76 20.90 6,180 +0.24(+1.15%)
Feb 01, 2008 21.05 21.05 20.63 20.66 7,210 +0.20(+0.96%)
Jan 31, 2008 20.22 20.46 19.36 20.46 15,745 -0.13(-0.63%)
Jan 30, 2008 20.88 20.88 20.29 20.59 13,336 +0.31(+1.51%)
Jan 29, 2008 20.46 21.34 20.29 20.29 21,557 +0.34(+1.70%)
Jan 28, 2008 19.91 20.63 19.65 19.95 9,711 -0.22(-1.11%)
Jan 25, 2008 20.18 20.67 20.15 20.17 11,919 +0.53(+2.70%)
Jan 24, 2008 20.31 20.39 19.09 19.64 198,358 +0.07(+0.35%)
Jan 23, 2008 21.54 21.54 18.74 19.57 12,802 -0.99(-4.79%)
Jan 22, 2008 18.99 20.66 18.93 20.56 6,474 +0.03(+0.17%)
Jan 21, 2008 20.69 20.69 20.06 20.52 0 +0.00(+0.00%)
Jan 18, 2008 20.69 20.69 20.06 20.52 7,946 +0.39(+1.96%)
Jan 17, 2008 21.18 21.18 19.88 20.13 9,270 -0.46(-2.24%)
Jan 16, 2008 20.48 20.76 20.48 20.59 9,123 -0.10(-0.49%)
Jan 15, 2008 21.92 21.92 20.12 20.69 8,976 -0.89(-4.12%)
Jan 14, 2008 21.68 21.68 21.58 21.58 2,354 +0.24(+1.15%)
Jan 11, 2008 21.54 21.54 21.34 21.34 1,177 -0.54(-2.48%)
Jan 10, 2008 21.48 21.95 21.07 21.88 5,591 +0.17(+0.78%)
Jan 09, 2008 21.66 21.73 21.52 21.71 4,267 +0.03(+0.16%)
Jan 08, 2008 21.98 22.05 21.68 21.68 2,648 -0.07(-0.31%)
Jan 07, 2008 21.75 21.85 21.61 21.75 7,798 -0.15(-0.68%)
Jan 04, 2008 22.13 22.13 21.81 21.90 8,740 -0.26(-1.17%)
Jan 03, 2008 22.29 22.29 21.80 22.15 2,060 +0.07(+0.31%)
Jan 02, 2008 22.44 22.44 21.78 22.09 5,297 -0.23(-1.04%)
Jan 01, 2008 22.36 22.42 21.88 22.32 5,886 +0.00(+0.00%)
Dec 31, 2007 22.36 22.42 21.88 22.32 5,886 -0.11(-0.48%)
Dec 28, 2007 22.43 22.43 22.43 22.43 4,414 +0.15(+0.67%)
Dec 27, 2007 22.26 22.28 22.26 22.28 2,648 +0.12(+0.56%)
Dec 26, 2007 22.15 22.15 22.15 22.15 294 -0.07(-0.31%)
Dec 24, 2007 22.34 22.34 22.15 22.22 5,003 +0.05(+0.21%)
Dec 21, 2007 21.88 22.17 21.88 22.17 8,240 -0.11(-0.49%)
Dec 20, 2007 22.15 22.36 22.05 22.28 5,003 +0.34(+1.55%)
Dec 19, 2007 22.20 22.20 21.92 21.94 1,912 -0.18(-0.80%)
Dec 18, 2007 22.09 22.19 21.92 22.12 4,120 +0.07(+0.31%)
Dec 17, 2007 22.09 22.19 22.05 22.05 1,912 -0.44(-1.96%)
Dec 14, 2007 22.76 22.76 22.26 22.49 14,567 -0.34(-1.49%)
Dec 13, 2007 22.82 22.94 22.80 22.83 4,120 -0.49(-2.10%)
Dec 12, 2007 23.72 23.72 23.32 23.32 6,180 +0.22(+0.94%)
Dec 11, 2007 23.62 23.62 23.11 23.11 1,177 -0.48(-2.02%)
Dec 10, 2007 23.25 23.58 23.25 23.58 5,297 +0.10(+0.43%)
Dec 07, 2007 23.54 23.54 23.45 23.48 2,648 -0.03(-0.14%)
Dec 06, 2007 23.11 23.51 23.11 23.51 3,825 +0.23(+0.99%)
Dec 05, 2007 23.24 23.28 23.20 23.28 4,414 +0.35(+1.51%)
Dec 04, 2007 22.94 22.94 22.94 22.94 147 -0.24(-1.03%)
Dec 03, 2007 23.17 23.21 23.17 23.17 5,738 +0.07(+0.29%)
Nov 30, 2007 23.54 23.55 23.11 23.11 3,531 -0.01(-0.03%)
Nov 29, 2007 23.01 23.11 23.01 23.11 735 -0.10(-0.41%)
Nov 28, 2007 22.93 23.23 22.83 23.21 7,210 +0.52(+2.31%)
Nov 27, 2007 22.59 22.68 22.46 22.68 3,531 +0.29(+1.30%)
Nov 26, 2007 22.80 22.80 22.39 22.39 1,618 -0.27(-1.20%)
Nov 23, 2007 22.60 22.66 22.59 22.66 1,912 +0.34(+1.52%)
Nov 21, 2007 22.25 22.32 22.09 22.32 3,090 -0.32(-1.41%)
Nov 20, 2007 22.71 22.71 22.64 22.64 2,060 +0.29(+1.28%)
Nov 19, 2007 22.53 22.53 22.36 22.36 735 -0.48(-2.08%)
Nov 16, 2007 22.39 22.83 22.39 22.83 1,655 +0.16(+0.72%)
Nov 15, 2007 23.03 23.03 22.67 22.67 5,444 -0.59(-2.55%)
Nov 14, 2007 23.25 23.32 23.25 23.26 1,324 +0.23(+1.01%)
Nov 13, 2007 23.12 23.12 22.96 23.03 7,357 +0.39(+1.71%)
Nov 12, 2007 23.80 23.80 22.64 22.64 3,730 -0.46(-1.99%)
Nov 09, 2007 23.24 23.34 23.11 23.11 4,120 -0.33(-1.42%)
Nov 08, 2007 23.58 23.58 23.28 23.44 7,357 -0.01(-0.03%)
Nov 07, 2007 23.85 23.87 23.45 23.45 4,561 -0.46(-1.93%)
Nov 06, 2007 23.79 23.91 23.79 23.91 1,765 +0.37(+1.59%)
Nov 05, 2007 23.55 23.55 23.48 23.53 6,621 -0.39(-1.62%)
Nov 02, 2007 23.98 23.98 23.75 23.92 12,066 +0.14(+0.57%)
Nov 01, 2007 23.92 23.93 23.79 23.79 16,480 -0.48(-1.96%)
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%)
Aug 01, 2007 22.02 22.09 21.90 22.09 9,123 -0.06(-0.28%)
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%)
May 01, 2007 22.10 22.10 22.10 22.10 147 -0.06(-0.28%)
Apr 30, 2007 22.15 22.22 22.15 22.16 6,621 -0.05(-0.24%)
Apr 27, 2007 22.19 22.22 22.15 22.22 13,390 +0.01(+0.03%)
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.