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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.644 9.803 9.439 9.624 0 -0.01(-0.14%)
Feb 26, 2009 9.926 10.00 9.632 9.638 17,980 -0.23(-2.28%)
Feb 25, 2009 9.737 9.942 9.673 9.863 23,652 -0.18(-1.78%)
Feb 24, 2009 9.711 10.04 9.658 10.04 23,279 +0.45(+4.70%)
Feb 23, 2009 9.942 10.01 9.591 9.591 23,613 -0.43(-4.27%)
Feb 20, 2009 9.936 10.07 9.876 10.02 22,801 -0.17(-1.65%)
Feb 19, 2009 10.43 10.43 10.11 10.19 78,063 +0.02(+0.17%)
Feb 18, 2009 10.13 10.20 10.04 10.17 80,147 -0.02(-0.23%)
Feb 17, 2009 10.40 10.42 10.11 10.19 66,603 -0.58(-5.35%)
Feb 13, 2009 10.80 10.89 10.70 10.77 48,499 -0.03(-0.31%)
Feb 12, 2009 10.67 10.80 10.57 10.80 17,201 -0.03(-0.31%)
Feb 11, 2009 10.98 11.03 10.72 10.84 32,149 +0.07(+0.62%)
Feb 10, 2009 11.24 11.45 10.76 10.77 19,223 -0.58(-5.13%)
Feb 09, 2009 11.31 11.45 11.30 11.35 12,073 -0.05(-0.41%)
Feb 06, 2009 11.04 11.44 11.04 11.40 38,886 +0.29(+2.62%)
Feb 05, 2009 11.02 11.22 10.82 11.11 32,790 +0.11(+1.02%)
Feb 04, 2009 11.10 11.17 10.90 11.00 21,999 -0.05(-0.42%)
Feb 03, 2009 10.72 11.09 10.72 11.04 30,483 +0.26(+2.40%)
Feb 02, 2009 10.64 10.78 10.63 10.78 22,749 -0.02(-0.18%)
Jan 30, 2009 10.99 10.99 10.76 10.80 0 -0.05(-0.49%)
Jan 29, 2009 10.93 11.21 10.80 10.86 24,808 -0.56(-4.88%)
Jan 28, 2009 11.48 11.50 11.31 11.41 28,770 +0.42(+3.86%)
Jan 27, 2009 11.07 11.09 10.94 10.99 45,925 +0.23(+2.09%)
Jan 26, 2009 10.90 10.97 10.76 10.76 8,923 +0.20(+1.88%)
Jan 23, 2009 10.17 10.68 9.108 10.56 359,629 -0.28(-2.57%)
Jan 22, 2009 10.66 10.84 10.56 10.84 37,206 -0.22(-1.98%)
Jan 21, 2009 10.63 11.07 10.60 11.06 60,928 +0.34(+3.21%)
Jan 20, 2009 10.95 11.01 10.66 10.72 54,507 -0.63(-5.55%)
Jan 16, 2009 11.58 11.63 11.23 11.35 156,257 +0.04(+0.35%)
Jan 15, 2009 11.39 11.54 10.80 11.31 170,519 +0.09(+0.83%)
Jan 14, 2009 11.34 11.34 11.11 11.21 29,256 -0.48(-4.13%)
Jan 13, 2009 11.72 11.84 11.48 11.70 60,045 -0.08(-0.67%)
Jan 12, 2009 12.12 12.12 11.67 11.78 41,538 -0.38(-3.16%)
Jan 09, 2009 12.24 12.37 12.15 12.16 26,496 -0.17(-1.40%)
Jan 08, 2009 12.27 12.41 12.21 12.33 36,720 -0.21(-1.64%)
Jan 07, 2009 12.49 12.54 12.20 12.54 33,689 +0.01(+0.05%)
Jan 06, 2009 12.41 12.66 12.41 12.53 95,040 +0.09(+0.69%)
Jan 05, 2009 13.34 13.34 12.36 12.45 30,523 -0.13(-1.06%)
Jan 02, 2009 12.48 12.64 12.27 12.58 0 +0.15(+1.23%)
Jan 01, 2009 12.41 12.51 11.99 12.43 0 +0.00(+0.00%)
Dec 31, 2008 12.41 12.51 11.99 12.43 126,677 +0.21(+1.74%)
Dec 30, 2008 11.84 12.71 11.84 12.21 90,485 +0.26(+2.22%)
Dec 29, 2008 12.51 12.51 11.87 11.95 134,386 +0.09(+0.72%)
Dec 26, 2008 11.79 11.92 11.74 11.86 288,205 +0.05(+0.45%)
Dec 24, 2008 11.68 12.04 11.06 11.81 63,496 +0.12(+1.07%)
Dec 23, 2008 11.98 11.98 11.62 11.69 232,421 -0.12(-1.00%)
Dec 22, 2008 12.06 12.06 11.60 11.80 342,518 -0.05(-0.39%)
Dec 19, 2008 11.90 12.29 11.62 11.85 603,582 -0.24(-2.01%)
Dec 18, 2008 12.20 12.64 11.82 12.09 660,117 -0.36(-2.88%)
Dec 17, 2008 12.27 12.53 11.65 12.45 109,899 +0.15(+1.23%)
Dec 16, 2008 11.94 12.39 11.77 12.30 169,993 +0.49(+4.19%)
Dec 15, 2008 12.13 12.13 11.68 11.81 110,784 +0.00(+0.00%)
Dec 12, 2008 11.52 11.87 11.25 11.81 98,051 +0.14(+1.21%)
Dec 11, 2008 11.86 12.21 11.66 11.66 87,399 -0.08(-0.68%)
Dec 10, 2008 11.72 12.05 11.57 11.74 150,035 +0.39(+3.41%)
Dec 09, 2008 11.38 11.76 11.31 11.36 145,945 -0.32(-2.74%)
Dec 08, 2008 11.60 11.89 10.71 11.68 208,151 +0.84(+7.73%)
Dec 05, 2008 10.62 11.18 10.37 10.84 50,512 +0.04(+0.36%)
Dec 04, 2008 11.13 11.23 10.42 10.80 54,652 -0.44(-3.93%)
Dec 03, 2008 10.95 11.47 10.69 11.24 58,870 +0.14(+1.27%)
Dec 02, 2008 11.61 11.61 10.59 11.10 69,299 +0.36(+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.