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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 14.69 14.84 14.62 14.81 21,769 +0.21(+1.44%)
Jul 30, 2009 14.54 14.71 14.52 14.60 25,677 +0.28(+1.95%)
Jul 29, 2009 14.39 14.39 14.20 14.32 16,707 -0.07(-0.52%)
Jul 28, 2009 14.33 14.41 14.26 14.39 27,709 -0.08(-0.56%)
Jul 27, 2009 14.42 14.50 14.33 14.47 30,539 +0.01(+0.05%)
Jul 24, 2009 14.39 14.48 14.37 14.47 388 +0.00(+0.00%)
Jul 23, 2009 14.20 14.52 14.19 14.47 132,470 +0.28(+1.96%)
Jul 22, 2009 14.14 14.24 14.14 14.19 16,417 +0.04(+0.29%)
Jul 21, 2009 14.24 14.24 14.01 14.15 17,784 +0.05(+0.39%)
Jul 20, 2009 14.02 14.09 13.90 14.09 18,782 +0.29(+2.12%)
Jul 17, 2009 13.74 13.82 13.69 13.80 28,941 -0.03(-0.20%)
Jul 16, 2009 13.61 13.83 13.61 13.83 65,961 +0.14(+1.04%)
Jul 15, 2009 13.47 13.73 13.47 13.69 89,034 +0.46(+3.49%)
Jul 14, 2009 13.18 13.22 13.08 13.22 231,356 +0.14(+1.04%)
Jul 13, 2009 12.80 13.10 12.80 13.09 23,844 +0.27(+2.12%)
Jul 10, 2009 12.78 12.93 12.73 12.82 116,673 -0.18(-1.41%)
Jul 09, 2009 12.98 13.06 12.95 13.00 18,408 +0.18(+1.43%)
Jul 08, 2009 13.03 13.03 12.74 12.82 12,428 -0.16(-1.26%)
Jul 07, 2009 13.24 13.24 12.94 12.98 12,245 -0.18(-1.39%)
Jul 06, 2009 13.16 13.21 13.07 13.16 12,011 -0.10(-0.77%)
Jul 02, 2009 13.30 13.33 13.26 13.27 15,958 -0.45(-3.27%)
Jul 01, 2009 13.65 13.74 13.56 13.71 357,592 +0.28(+2.07%)
Jun 30, 2009 13.52 13.53 13.29 13.44 18,680 -0.08(-0.60%)
Jun 29, 2009 13.54 13.56 13.45 13.52 9,388 +0.05(+0.35%)
Jun 26, 2009 13.49 13.49 13.37 13.47 15,016 +0.01(+0.10%)
Jun 25, 2009 13.23 13.46 13.23 13.46 18,009 +0.36(+2.75%)
Jun 24, 2009 13.32 13.32 13.10 13.10 72,472 +0.01(+0.10%)
Jun 23, 2009 13.12 13.12 12.97 13.08 15,680 +0.18(+1.42%)
Jun 22, 2009 13.39 13.39 12.85 12.90 82,982 -0.52(-3.85%)
Jun 19, 2009 13.44 13.45 13.37 13.41 34,043 +0.16(+1.18%)
Jun 18, 2009 13.19 13.39 13.19 13.26 29,184 -0.05(-0.36%)
Jun 17, 2009 13.20 13.39 13.15 13.31 15,415 -0.01(-0.10%)
Jun 16, 2009 13.41 13.49 13.16 13.32 97,239 -0.12(-0.86%)
Jun 15, 2009 13.56 13.56 13.28 13.44 17,443 -0.47(-3.37%)
Jun 12, 2009 13.83 13.90 13.78 13.90 34,480 -0.05(-0.34%)
Jun 11, 2009 13.76 14.09 13.76 13.95 22,063 +0.30(+2.19%)
Jun 10, 2009 13.95 13.95 13.52 13.65 17,413 -0.01(-0.05%)
Jun 09, 2009 13.61 13.69 13.52 13.66 24,547 +0.14(+1.00%)
Jun 08, 2009 13.36 13.52 13.29 13.52 38,672 -0.03(-0.25%)
Jun 05, 2009 13.83 13.83 13.50 13.56 288,397 -0.11(-0.80%)
Jun 04, 2009 13.58 13.71 13.57 13.67 37,482 +0.10(+0.75%)
Jun 03, 2009 13.80 13.80 13.42 13.56 153,927 -0.46(-3.25%)
Jun 02, 2009 13.99 14.13 13.90 14.02 338,040 +0.03(+0.24%)
Jun 01, 2009 14.00 14.18 13.96 13.99 129,299 +0.25(+1.83%)
May 29, 2009 13.70 13.73 13.53 13.73 17,687 +0.20(+1.51%)
May 28, 2009 13.33 13.53 13.28 13.53 24,771 +0.24(+1.79%)
May 27, 2009 13.48 13.52 13.29 13.29 15,675 -0.28(-2.05%)
May 26, 2009 13.18 13.58 13.17 13.57 33,639 +0.25(+1.89%)
May 22, 2009 13.37 13.44 13.32 13.32 28,497 +0.10(+0.77%)
May 21, 2009 13.16 13.22 13.07 13.22 47,527 -0.04(-0.31%)
May 20, 2009 13.39 13.51 13.26 13.26 15,842 +0.05(+0.36%)
May 19, 2009 13.11 13.35 13.09 13.21 138,758 +0.08(+0.62%)
May 18, 2009 12.76 13.14 12.76 13.13 35,092 +0.45(+3.54%)
May 15, 2009 12.71 12.88 12.63 12.68 33,158 -0.09(-0.69%)
May 14, 2009 12.59 12.82 12.59 12.77 38,242 +0.16(+1.24%)
May 13, 2009 12.85 12.85 12.56 12.61 38,960 -0.51(-3.88%)
May 12, 2009 13.20 13.20 12.93 13.12 33,832 +0.11(+0.84%)
May 11, 2009 13.06 13.11 12.98 13.01 11,002 -0.38(-2.84%)
May 08, 2009 13.12 13.39 13.03 13.39 297,552 +0.58(+4.56%)
May 07, 2009 13.05 13.14 12.73 12.81 40,991 -0.18(-1.41%)
May 06, 2009 12.86 13.01 12.80 12.99 133,116 +0.25(+1.97%)
May 05, 2009 12.82 12.82 12.63 12.74 26,228 -0.10(-0.74%)
May 04, 2009 12.74 12.84 12.74 12.84 43,672 +0.57(+4.65%)
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.