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%)
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.