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 (%)
Mar 31, 2009 10.41 10.65 10.41 10.49 11,251 +0.30(+2.98%)
Mar 30, 2009 10.56 10.56 10.19 10.19 7,986 -0.87(-7.84%)
Mar 26, 2009 10.92 11.11 10.89 11.06 14,872 +0.28(+2.58%)
Mar 25, 2009 10.83 10.95 10.62 10.78 58,366 +0.18(+1.69%)
Mar 24, 2009 10.76 10.85 10.60 10.60 43,062 -0.38(-3.44%)
Mar 23, 2009 10.78 10.98 10.74 10.98 64,357 +0.69(+6.70%)
Mar 20, 2009 10.10 10.45 10.10 10.29 32,866 -0.07(-0.64%)
Mar 19, 2009 10.66 10.66 10.35 10.35 64,533 -0.07(-0.70%)
Mar 18, 2009 10.14 10.56 9.876 10.43 23,478 +0.34(+3.42%)
Mar 17, 2009 9.989 10.17 9.989 10.08 61,213 +0.15(+1.47%)
Mar 16, 2009 10.05 10.15 9.896 9.936 230,642 +0.07(+0.67%)
Mar 13, 2009 10.00 10.00 9.679 9.869 0 +0.14(+1.42%)
Mar 12, 2009 9.439 9.732 9.399 9.732 9,517 +0.17(+1.75%)
Mar 11, 2009 9.578 9.658 9.439 9.565 67,776 +0.01(+0.14%)
Mar 10, 2009 9.134 9.571 9.134 9.552 39,069 +0.60(+6.74%)
Mar 09, 2009 8.783 9.008 8.783 8.949 66,654 -0.19(-2.03%)
Mar 06, 2009 9.300 9.353 8.922 9.134 0 +0.03(+0.35%)
Mar 05, 2009 9.313 9.324 9.039 9.102 28,189 -0.37(-3.90%)
Mar 04, 2009 9.194 9.583 9.194 9.472 42,310 +0.36(+4.00%)
Mar 02, 2009 9.346 9.379 9.035 9.108 132,040 -0.52(-5.37%)
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%)
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.