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

32.20 +0.34 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.16 20.21 19.91 20.21 12,020 +0.30(+1.51%)
May 28, 2009 19.61 19.91 19.54 19.91 16,834 +0.35(+1.79%)
May 27, 2009 19.83 19.90 19.56 19.56 10,653 -0.41(-2.05%)
May 26, 2009 19.40 19.99 19.38 19.97 22,861 +0.37(+1.89%)
May 22, 2009 19.67 19.77 19.60 19.60 19,366 +0.15(+0.77%)
May 21, 2009 19.36 19.45 19.23 19.45 32,299 -0.06(-0.31%)
May 20, 2009 19.70 19.88 19.51 19.51 10,766 +0.07(+0.36%)
May 19, 2009 19.29 19.64 19.26 19.44 94,297 +0.12(+0.62%)
May 18, 2009 18.77 19.33 18.77 19.32 23,848 +0.66(+3.54%)
May 15, 2009 18.71 18.96 18.58 18.66 22,534 -0.13(-0.69%)
May 14, 2009 18.53 18.87 18.53 18.79 25,989 +0.23(+1.24%)
May 13, 2009 18.90 18.90 18.48 18.56 26,477 -0.75(-3.88%)
May 12, 2009 19.42 19.42 19.03 19.31 22,992 +0.16(+0.84%)
May 11, 2009 19.22 19.29 19.10 19.15 7,477 -0.56(-2.84%)
May 08, 2009 19.31 19.71 19.18 19.71 202,210 +0.86(+4.56%)
May 07, 2009 19.20 19.34 18.73 18.85 27,857 -0.27(-1.41%)
May 06, 2009 18.93 19.15 18.84 19.12 90,463 +0.37(+1.97%)
May 05, 2009 18.86 18.86 18.59 18.75 17,824 -0.14(-0.74%)
May 04, 2009 18.75 18.89 18.74 18.89 29,679 +0.84(+4.65%)
May 01, 2009 17.89 18.19 17.89 18.05 19,308 +0.20(+1.12%)
Apr 30, 2009 18.21 18.21 17.79 17.85 159,618 +0.06(+0.34%)
Apr 29, 2009 17.54 17.92 17.54 17.79 23,581 +0.48(+2.77%)
Apr 28, 2009 17.19 17.35 17.19 17.31 21,460 -0.10(-0.57%)
Apr 27, 2009 17.34 17.54 17.23 17.41 5,433 -0.19(-1.08%)
Apr 24, 2009 16.81 17.74 16.81 17.60 13,531 +0.23(+1.32%)
Apr 23, 2009 17.13 17.37 17.06 17.37 21,462 +0.51(+3.02%)
Apr 22, 2009 16.64 17.16 16.64 16.86 31,011 -0.21(-1.23%)
Apr 21, 2009 16.60 17.09 16.60 17.07 15,482 +0.37(+2.22%)
Apr 20, 2009 17.24 17.24 16.61 16.70 46,802 -0.76(-4.35%)
Apr 17, 2009 17.60 17.60 17.32 17.46 41,897 -0.03(-0.17%)
Apr 16, 2009 17.34 17.54 17.32 17.49 65,765 +0.07(+0.40%)
Apr 15, 2009 17.26 17.42 17.03 17.42 10,714 +0.28(+1.63%)
Apr 14, 2009 17.27 17.30 17.10 17.14 11,423 -0.23(-1.32%)
Apr 13, 2009 17.08 17.46 16.99 17.37 35,644 +0.27(+1.58%)
Apr 09, 2009 17.12 17.12 16.86 17.10 26,663 +0.56(+3.39%)
Apr 08, 2009 16.57 16.71 16.31 16.54 16,992 -0.04(-0.24%)
Apr 07, 2009 16.49 16.73 16.41 16.58 59,120 -0.34(-2.01%)
Apr 06, 2009 16.79 17.70 16.66 16.92 164,856 -0.09(-0.53%)
Apr 03, 2009 16.95 17.09 16.83 17.01 5,336 -0.02(-0.12%)
Apr 02, 2009 16.88 17.22 16.80 17.03 30,364 +0.97(+6.04%)
Apr 01, 2009 15.83 16.35 15.83 16.06 9,283 +0.22(+1.39%)
Mar 31, 2009 15.71 16.08 15.71 15.84 7,453 +0.46(+2.98%)
Mar 30, 2009 15.94 15.94 15.38 15.38 5,290 -1.31(-7.84%)
Mar 26, 2009 16.48 16.77 16.44 16.69 9,851 +0.42(+2.58%)
Mar 25, 2009 16.35 16.53 16.03 16.27 38,661 +0.27(+1.69%)
Mar 24, 2009 16.24 16.38 16.00 16.00 28,524 -0.57(-3.44%)
Mar 23, 2009 16.27 16.57 16.21 16.57 42,629 +1.04(+6.70%)
Mar 20, 2009 15.25 15.77 15.25 15.53 21,770 -0.10(-0.64%)
Mar 19, 2009 16.09 16.09 15.63 15.63 42,746 -0.11(-0.70%)
Mar 18, 2009 15.31 15.94 14.91 15.74 15,552 +0.52(+3.42%)
Mar 17, 2009 15.08 15.36 15.08 15.22 40,547 +0.22(+1.47%)
Mar 16, 2009 15.17 15.32 14.94 15.00 152,773 +0.10(+0.67%)
Mar 13, 2009 15.10 15.10 14.61 14.90 0 +0.21(+1.42%)
Mar 12, 2009 14.25 14.69 14.19 14.69 6,304 +0.25(+1.75%)
Mar 11, 2009 14.46 14.58 14.25 14.44 44,894 +0.02(+0.14%)
Mar 10, 2009 13.79 14.45 13.79 14.42 25,879 +0.91(+6.74%)
Mar 09, 2009 13.26 13.60 13.26 13.51 44,151 -0.28(-2.03%)
Mar 06, 2009 14.04 14.12 13.47 13.79 0 +0.05(+0.35%)
Mar 05, 2009 14.06 14.08 13.65 13.74 18,672 -0.56(-3.90%)
Mar 04, 2009 13.88 14.47 13.88 14.30 28,026 +0.55(+4.00%)
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.