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

32.67 +0.48 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.18 10.34 9.960 10.16 0 -0.01(-0.14%)
Feb 26, 2009 10.47 10.55 10.16 10.17 17,040 -0.24(-2.28%)
Feb 25, 2009 10.27 10.49 10.21 10.41 22,415 -0.19(-1.78%)
Feb 24, 2009 10.25 10.60 10.19 10.60 22,061 +0.48(+4.70%)
Feb 23, 2009 10.49 10.56 10.12 10.12 22,378 -0.45(-4.27%)
Feb 20, 2009 10.48 10.62 10.42 10.57 21,608 -0.18(-1.65%)
Feb 19, 2009 11.00 11.00 10.67 10.75 73,980 +0.02(+0.17%)
Feb 18, 2009 10.69 10.76 10.59 10.73 75,954 -0.03(-0.23%)
Feb 17, 2009 10.97 10.99 10.67 10.76 63,119 -0.61(-5.35%)
Feb 13, 2009 11.40 11.49 11.29 11.36 45,962 -0.04(-0.31%)
Feb 12, 2009 11.26 11.40 11.16 11.40 16,301 -0.03(-0.31%)
Feb 11, 2009 11.59 11.64 11.32 11.43 30,467 +0.07(+0.62%)
Feb 10, 2009 11.86 12.08 11.35 11.36 18,217 -0.62(-5.13%)
Feb 09, 2009 11.93 12.08 11.93 11.98 11,441 -0.05(-0.41%)
Feb 06, 2009 11.64 12.07 11.64 12.03 36,852 +0.31(+2.62%)
Feb 05, 2009 11.63 11.84 11.41 11.72 31,075 +0.12(+1.02%)
Feb 04, 2009 11.71 11.79 11.50 11.60 20,848 -0.05(-0.42%)
Feb 03, 2009 11.31 11.70 11.31 11.65 28,889 +0.27(+2.40%)
Feb 02, 2009 11.23 11.38 11.22 11.38 21,559 -0.02(-0.18%)
Jan 30, 2009 11.60 11.60 11.35 11.40 0 -0.06(-0.49%)
Jan 29, 2009 11.53 11.83 11.39 11.46 23,511 -0.59(-4.88%)
Jan 28, 2009 12.11 12.13 11.94 12.04 27,265 +0.45(+3.86%)
Jan 27, 2009 11.69 11.71 11.54 11.60 43,522 +0.24(+2.09%)
Jan 26, 2009 11.50 11.57 11.35 11.36 8,457 +0.21(+1.88%)
Jan 23, 2009 10.74 11.27 9.610 11.15 340,817 -0.29(-2.57%)
Jan 22, 2009 11.25 11.44 11.15 11.44 35,260 -0.23(-1.98%)
Jan 21, 2009 11.22 11.68 11.19 11.67 57,741 +0.36(+3.21%)
Jan 20, 2009 11.55 11.62 11.25 11.31 51,656 -0.66(-5.55%)
Jan 16, 2009 12.22 12.27 11.85 11.97 148,083 +0.04(+0.35%)
Jan 15, 2009 12.02 12.18 11.39 11.93 161,599 +0.10(+0.83%)
Jan 14, 2009 11.97 11.97 11.72 11.83 27,726 -0.51(-4.13%)
Jan 13, 2009 12.36 12.49 12.11 12.34 56,904 -0.08(-0.68%)
Jan 12, 2009 12.79 12.79 12.32 12.43 39,365 -0.41(-3.16%)
Jan 09, 2009 12.92 13.06 12.82 12.83 25,110 -0.18(-1.40%)
Jan 08, 2009 12.95 13.10 12.89 13.01 34,799 -0.22(-1.64%)
Jan 07, 2009 13.18 13.23 12.87 13.23 31,926 +0.01(+0.05%)
Jan 06, 2009 13.09 13.36 13.09 13.22 90,068 +0.09(+0.69%)
Jan 05, 2009 14.08 14.08 13.04 13.13 28,926 -0.14(-1.06%)
Jan 02, 2009 13.17 13.34 12.95 13.27 0 +0.16(+1.23%)
Jan 01, 2009 13.10 13.20 12.65 13.11 0 +0.00(+0.00%)
Dec 31, 2008 13.10 13.20 12.65 13.11 120,051 +0.22(+1.74%)
Dec 30, 2008 12.49 13.41 12.49 12.89 85,752 +0.28(+2.22%)
Dec 29, 2008 13.20 13.20 12.53 12.61 127,356 +0.09(+0.72%)
Dec 26, 2008 12.44 12.57 12.39 12.52 273,129 +0.06(+0.45%)
Dec 24, 2008 12.32 12.71 11.67 12.46 60,175 +0.13(+1.07%)
Dec 23, 2008 12.64 12.64 12.26 12.33 220,264 -0.12(-1.00%)
Dec 22, 2008 12.73 12.73 12.25 12.46 324,601 -0.05(-0.39%)
Dec 19, 2008 12.56 12.97 12.27 12.50 572,009 -0.71(-5.34%)
Dec 18, 2008 13.33 13.80 12.92 13.21 604,304 -0.39(-2.88%)
Dec 17, 2008 13.41 13.69 12.73 13.60 100,607 +0.17(+1.23%)
Dec 16, 2008 13.04 13.53 12.85 13.44 155,620 +0.54(+4.19%)
Dec 15, 2008 13.24 13.24 12.76 12.90 101,417 +0.00(+0.00%)
Dec 12, 2008 12.58 12.97 12.29 12.90 89,761 +0.15(+1.21%)
Dec 11, 2008 12.95 13.34 12.74 12.74 80,009 -0.09(-0.68%)
Dec 10, 2008 12.80 13.16 12.64 12.83 137,350 +0.42(+3.41%)
Dec 09, 2008 12.43 12.85 12.35 12.41 133,606 -0.35(-2.74%)
Dec 08, 2008 12.67 12.99 11.70 12.76 190,552 +0.92(+7.73%)
Dec 05, 2008 11.60 12.22 11.32 11.84 46,241 +0.04(+0.36%)
Dec 04, 2008 12.16 12.27 11.39 11.80 50,031 -0.48(-3.93%)
Dec 03, 2008 11.97 12.53 11.67 12.28 53,892 +0.15(+1.27%)
Dec 02, 2008 12.68 12.68 11.57 12.13 63,440 +0.39(+3.34%)
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.