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

36.80 USD +0.22 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 32.03 32.03 31.94 31.99 12,700 +0.56(+1.77%)
Apr 29, 2008 31.95 31.99 31.30 31.43 5,000 -0.61(-1.90%)
Apr 28, 2008 32.08 32.18 32.03 32.04 2,455 +0.14(+0.44%)
Apr 25, 2008 31.87 32.79 31.65 31.90 6,706 +0.17(+0.54%)
Apr 24, 2008 31.21 31.73 31.12 31.73 4,400 +0.09(+0.28%)
Apr 23, 2008 31.31 31.93 31.22 31.64 4,888 +0.08(+0.25%)
Apr 22, 2008 32.86 32.86 31.31 31.56 5,200 -0.03(-0.09%)
Apr 21, 2008 31.57 31.89 31.39 31.59 900 +0.16(+0.51%)
Apr 18, 2008 31.35 31.43 31.33 31.43 2,400 +0.19(+0.61%)
Apr 17, 2008 31.28 31.34 31.10 31.24 1,800 -0.31(-0.98%)
Apr 16, 2008 30.08 31.55 30.08 31.55 2,900 +0.98(+3.21%)
Apr 15, 2008 30.69 30.69 30.49 30.57 1,100 +0.17(+0.56%)
Apr 14, 2008 30.40 30.53 30.40 30.40 1,800 -0.01(-0.03%)
Apr 11, 2008 31.25 31.25 30.41 30.41 4,300 -0.45(-1.46%)
Apr 10, 2008 30.79 30.90 30.70 30.86 15,700 -0.11(-0.36%)
Apr 09, 2008 31.19 31.19 30.82 30.97 4,500 +0.24(+0.77%)
Apr 08, 2008 31.14 31.14 30.72 30.73 3,600 -0.84(-2.65%)
Apr 07, 2008 31.70 31.70 31.05 31.57 4,400 +0.42(+1.35%)
Apr 04, 2008 31.28 31.28 30.85 31.15 2,100 +0.04(+0.13%)
Apr 03, 2008 30.90 31.29 30.90 31.11 4,300 +0.16(+0.52%)
Apr 02, 2008 31.07 31.11 30.85 30.95 2,100 +0.09(+0.29%)
Apr 01, 2008 30.60 31.04 30.13 30.86 10,000 +0.79(+2.63%)
Mar 31, 2008 30.15 30.37 30.07 30.07 1,000 +0.15(+0.50%)
Mar 28, 2008 30.65 30.67 29.85 29.92 18,200 -0.42(-1.39%)
Mar 27, 2008 30.47 30.47 30.34 30.34 2,500 +0.24(+0.81%)
Mar 26, 2008 30.13 30.29 30.06 30.10 5,700 -0.32(-1.05%)
Mar 25, 2008 30.57 30.57 30.13 30.42 5,300 +0.72(+2.42%)
Mar 24, 2008 29.70 30.02 29.40 29.70 12,100 +0.34(+1.16%)
Mar 21, 2008 28.40 31.00 28.40 29.36 45,200 +0.00(+0.00%)
Mar 20, 2008 28.40 31.00 28.40 29.36 45,200 +0.66(+2.30%)
Mar 19, 2008 29.25 29.48 28.55 28.70 10,900 -0.83(-2.81%)
Mar 18, 2008 29.42 29.62 28.44 29.53 27,900 +0.42(+1.44%)
Mar 17, 2008 28.32 29.20 28.32 29.11 3,300 -0.68(-2.28%)
Mar 14, 2008 30.95 30.95 29.40 29.79 15,900 -0.33(-1.10%)
Mar 13, 2008 29.60 30.15 29.14 30.12 23,800 +0.52(+1.76%)
Mar 12, 2008 30.05 30.05 29.40 29.60 2,200 -0.25(-0.84%)
Mar 11, 2008 29.65 29.91 28.24 29.85 20,200 +0.85(+2.93%)
Mar 10, 2008 29.01 29.36 29.00 29.00 900 -0.65(-2.19%)
Mar 07, 2008 29.60 30.00 29.40 29.65 20,600 -0.26(-0.87%)
Mar 06, 2008 30.15 30.15 29.90 29.91 3,300 -0.25(-0.83%)
Mar 05, 2008 30.10 30.65 30.03 30.16 18,700 +0.48(+1.62%)
Mar 04, 2008 29.95 30.00 28.85 29.68 21,400 -0.94(-3.07%)
Mar 03, 2008 31.47 31.47 30.50 30.62 8,900 +0.02(+0.07%)
Feb 29, 2008 30.80 31.50 30.39 30.60 60,100 -0.59(-1.89%)
Feb 28, 2008 32.24 32.24 30.47 31.19 10,200 -0.21(-0.67%)
Feb 27, 2008 30.87 32.87 30.80 31.40 35,300 +0.43(+1.39%)
Feb 26, 2008 30.64 31.10 30.55 30.97 12,900 +0.70(+2.31%)
Feb 25, 2008 29.91 30.27 29.91 30.27 2,800 +0.27(+0.90%)
Feb 22, 2008 30.10 30.60 28.34 30.00 51,200 +0.18(+0.60%)
Feb 21, 2008 30.10 30.10 29.80 29.82 1,600 +0.32(+1.08%)
Feb 20, 2008 29.48 29.60 29.48 29.50 800 -0.41(-1.37%)
Feb 19, 2008 30.15 30.15 29.51 29.91 4,100 +0.11(+0.37%)
Feb 18, 2008 30.67 30.67 29.60 29.80 0 +0.00(+0.00%)
Feb 15, 2008 30.67 30.67 29.60 29.80 2,700 +0.14(+0.47%)
Feb 14, 2008 30.00 30.00 29.66 29.66 800 +0.11(+0.37%)
Feb 13, 2008 29.01 29.55 29.01 29.55 800 +0.40(+1.37%)
Feb 12, 2008 29.15 29.15 29.15 29.15 800 +0.00(+0.00%)
Feb 11, 2008 29.00 29.15 28.90 29.15 2,300 +0.29(+1.00%)
Feb 08, 2008 28.86 28.86 28.86 28.86 200 -0.14(-0.48%)
Feb 07, 2008 28.76 29.05 28.76 29.00 4,300 -0.37(-1.26%)
Feb 06, 2008 29.50 29.50 29.37 29.37 400 -0.13(-0.44%)
Feb 05, 2008 30.16 30.30 29.50 29.50 4,000 -1.25(-4.07%)
Feb 04, 2008 31.27 31.27 30.55 30.75 4,200 +0.35(+1.15%)
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.