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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 20.49 20.49 20.44 20.47 19,848 +0.36(+1.77%)
Apr 29, 2008 20.44 20.47 20.03 20.11 7,814 -0.39(-1.90%)
Apr 28, 2008 20.53 20.59 20.49 20.50 3,836 +0.09(+0.44%)
Apr 25, 2008 20.39 20.98 20.25 20.41 10,480 +0.11(+0.54%)
Apr 24, 2008 19.97 20.30 19.91 20.30 6,876 +0.06(+0.28%)
Apr 23, 2008 20.03 20.43 19.98 20.24 7,639 +0.05(+0.25%)
Apr 22, 2008 21.03 21.03 20.03 20.19 8,126 -0.02(-0.09%)
Apr 21, 2008 20.20 20.40 20.08 20.21 1,406 +0.10(+0.51%)
Apr 18, 2008 20.06 20.11 20.05 20.11 3,750 +0.12(+0.61%)
Apr 17, 2008 20.01 20.05 19.90 19.99 2,813 -0.20(-0.98%)
Apr 16, 2008 19.25 20.19 19.25 20.19 4,532 +0.63(+3.21%)
Apr 15, 2008 19.64 19.64 19.51 19.56 1,719 +0.11(+0.56%)
Apr 14, 2008 19.45 19.53 19.45 19.45 2,813 -0.01(-0.03%)
Apr 11, 2008 20.00 20.00 19.46 19.46 6,720 -0.29(-1.46%)
Apr 10, 2008 19.70 19.77 19.64 19.75 24,537 -0.07(-0.35%)
Apr 09, 2008 19.96 19.96 19.72 19.82 7,032 +0.15(+0.77%)
Apr 08, 2008 19.92 19.92 19.66 19.66 5,626 -0.54(-2.65%)
Apr 07, 2008 20.28 20.28 19.87 20.20 6,876 +0.27(+1.35%)
Apr 04, 2008 20.01 20.01 19.74 19.93 3,282 +0.02(+0.13%)
Apr 03, 2008 19.77 20.02 19.77 19.91 6,720 +0.10(+0.52%)
Apr 02, 2008 19.88 19.91 19.74 19.80 3,282 +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.