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

37.32 +0.70 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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%)
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.