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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.52 16.54 16.22 16.22 97,478 -0.74(-4.39%)
Oct 28, 2011 16.82 17.00 16.82 16.96 52,184 -0.11(-0.65%)
Oct 27, 2011 16.92 17.18 16.77 17.07 77,303 +0.85(+5.23%)
Oct 26, 2011 16.31 16.31 16.00 16.22 39,869 +0.14(+0.87%)
Oct 25, 2011 16.13 16.22 16.09 16.09 26,608 -0.21(-1.28%)
Oct 24, 2011 15.99 16.31 15.99 16.29 22,835 +0.42(+2.64%)
Oct 21, 2011 15.88 16.04 15.87 15.87 14,765 +0.23(+1.50%)
Oct 20, 2011 15.65 15.69 15.37 15.64 31,097 -0.03(-0.18%)
Oct 19, 2011 15.86 16.02 15.65 15.67 51,188 -0.06(-0.36%)
Oct 18, 2011 15.63 15.73 15.49 15.72 6,768 +0.08(+0.50%)
Oct 17, 2011 15.65 15.72 15.63 15.65 10,103 -0.36(-2.26%)
Oct 14, 2011 15.97 16.02 15.88 16.01 13,674 +0.19(+1.23%)
Oct 13, 2011 15.64 15.83 15.56 15.81 72,639 +0.07(+0.44%)
Oct 12, 2011 15.81 15.94 15.74 15.74 206,832 +0.23(+1.48%)
Oct 11, 2011 15.44 15.58 15.35 15.51 60,907 -0.10(-0.62%)
Oct 10, 2011 15.42 15.65 15.38 15.61 36,362 +0.54(+3.55%)
Oct 07, 2011 15.16 15.17 14.96 15.08 45,689 +0.08(+0.51%)
Oct 06, 2011 14.75 15.05 14.67 15.00 93,630 +0.33(+2.28%)
Oct 05, 2011 14.38 14.67 14.35 14.67 17,035 +0.23(+1.59%)
Oct 04, 2011 14.10 14.44 13.98 14.44 55,520 +0.14(+0.97%)
Oct 03, 2011 14.60 14.69 14.25 14.30 47,879 -0.41(-2.79%)
Sep 30, 2011 14.80 14.95 14.71 14.71 147,857 -0.42(-2.76%)
Sep 29, 2011 15.31 15.31 14.93 15.12 33,266 +0.33(+2.26%)
Sep 28, 2011 15.22 15.25 14.79 14.79 29,569 -0.35(-2.30%)
Sep 27, 2011 15.25 15.42 15.10 15.14 48,888 +0.35(+2.40%)
Sep 26, 2011 14.53 14.79 14.30 14.78 113,745 +0.36(+2.51%)
Sep 23, 2011 14.30 14.46 14.26 14.42 140,761 +0.12(+0.83%)
Sep 22, 2011 14.40 14.48 14.12 14.30 454,866 -0.63(-4.24%)
Sep 21, 2011 15.29 15.35 14.94 14.94 26,934 -0.47(-3.03%)
Sep 20, 2011 15.44 15.56 15.30 15.40 32,648 -0.01(-0.05%)
Sep 19, 2011 15.32 15.42 15.21 15.41 264,893 -0.33(-2.08%)
Sep 16, 2011 15.94 15.97 15.72 15.74 111,601 -0.15(-0.96%)
Sep 15, 2011 15.72 15.90 15.72 15.89 17,982 +0.37(+2.38%)
Sep 14, 2011 15.34 15.68 15.16 15.52 179,107 +0.16(+1.04%)
Sep 13, 2011 15.12 15.42 15.12 15.36 357,845 +0.24(+1.61%)
Sep 12, 2011 14.94 15.12 14.78 15.12 39,616 -0.07(-0.46%)
Sep 09, 2011 15.43 15.45 15.13 15.19 28,903 -0.55(-3.49%)
Sep 08, 2011 15.82 15.95 15.73 15.74 25,025 -0.33(-2.04%)
Sep 07, 2011 15.79 16.06 15.79 16.06 11,090 +0.45(+2.90%)
Sep 06, 2011 15.35 15.61 15.31 15.61 13,042 -0.45(-2.77%)
Sep 02, 2011 16.09 16.20 16.06 16.06 5,799 -0.33(-2.04%)
Sep 01, 2011 16.47 16.59 16.39 16.39 37,279 -0.17(-1.05%)
Aug 31, 2011 16.61 16.66 16.57 16.57 63,623 +0.24(+1.45%)
Aug 30, 2011 16.15 16.33 16.10 16.33 17,450 -0.03(-0.17%)
Aug 29, 2011 16.14 16.38 16.09 16.36 21,816 +0.40(+2.53%)
Aug 26, 2011 15.54 16.01 15.50 15.95 14,189 +0.24(+1.52%)
Aug 25, 2011 16.03 16.03 15.70 15.71 20,969 -0.36(-2.26%)
Aug 24, 2011 15.94 16.08 15.93 16.08 12,174 +0.02(+0.13%)
Aug 23, 2011 15.68 16.06 15.68 16.06 13,641 +0.47(+2.99%)
Aug 22, 2011 15.70 15.74 15.59 15.59 26,996 +0.10(+0.67%)
Aug 19, 2011 15.58 15.75 15.49 15.49 23,970 -0.19(-1.20%)
Aug 18, 2011 15.88 15.90 15.22 15.67 33,463 -0.83(-5.06%)
Aug 17, 2011 16.60 16.68 16.41 16.51 15,192 +0.09(+0.55%)
Aug 16, 2011 16.34 16.52 16.26 16.42 23,473 -0.23(-1.38%)
Aug 15, 2011 16.31 16.65 16.31 16.65 51,283 +0.47(+2.92%)
Aug 12, 2011 16.22 16.35 16.15 16.18 108,757 +0.02(+0.12%)
Aug 11, 2011 15.42 16.16 15.40 16.16 36,357 +0.79(+5.17%)
Aug 10, 2011 15.72 15.76 15.36 15.36 35,770 -0.56(-3.49%)
Aug 09, 2011 15.76 15.93 15.19 15.92 72,393 +0.77(+5.07%)
Aug 08, 2011 15.76 15.76 15.15 15.15 21,662 -1.21(-7.38%)
Aug 05, 2011 16.59 16.59 15.84 16.36 73,806 +0.24(+1.47%)
Aug 04, 2011 16.90 16.98 16.12 16.12 225,877 -1.38(-7.91%)
Aug 03, 2011 17.39 17.50 17.15 17.50 10,936 +0.11(+0.64%)
Aug 02, 2011 17.69 17.73 17.39 17.39 34,644 -0.33(-1.89%)
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.