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

37.13 +0.51 (+1.39%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 18.09 18.09 17.73 17.73 12,266 -0.24(-1.35%)
Jul 29, 2011 17.93 18.15 17.91 17.97 50,396 -0.05(-0.27%)
Jul 28, 2011 18.13 18.28 18.02 18.02 14,704 -0.13(-0.69%)
Jul 27, 2011 18.38 18.38 18.07 18.14 22,908 -0.44(-2.36%)
Jul 26, 2011 18.51 18.66 18.40 18.58 76,106 +0.14(+0.75%)
Jul 25, 2011 18.43 18.55 18.23 18.44 26,000 -0.08(-0.45%)
Jul 22, 2011 18.55 18.55 18.53 18.53 34,118 -0.02(-0.08%)
Jul 21, 2011 18.42 18.59 18.39 18.54 19,164 +0.35(+1.92%)
Jul 20, 2011 18.15 18.25 18.12 18.19 11,005 +0.15(+0.85%)
Jul 19, 2011 17.98 18.04 17.93 18.04 16,759 +0.32(+1.81%)
Jul 18, 2011 17.76 17.76 17.57 17.72 29,905 -0.25(-1.38%)
Jul 15, 2011 18.00 18.00 17.85 17.97 11,802 +0.13(+0.72%)
Jul 14, 2011 17.98 18.16 17.82 17.84 40,526 -0.30(-1.65%)
Jul 13, 2011 18.23 18.30 18.05 18.14 688,168 +0.15(+0.81%)
Jul 12, 2011 17.91 18.05 17.86 17.99 21,262 -0.03(-0.19%)
Jul 11, 2011 18.14 18.14 17.96 18.03 18,780 -0.44(-2.40%)
Jul 08, 2011 18.51 18.51 18.37 18.47 20,729 -0.31(-1.64%)
Jul 07, 2011 18.73 18.78 18.63 18.78 79,678 +0.25(+1.34%)
Jul 06, 2011 18.58 18.65 18.53 18.53 55,030 -0.17(-0.89%)
Jul 05, 2011 18.75 18.83 18.65 18.69 80,570 -0.13(-0.70%)
Jul 01, 2011 18.60 18.85 18.55 18.83 37,663 +0.14(+0.78%)
Jun 30, 2011 18.44 18.68 18.41 18.68 14,541 +0.31(+1.67%)
Jun 29, 2011 18.20 18.37 18.19 18.37 11,996 +0.38(+2.09%)
Jun 28, 2011 17.85 18.02 17.85 18.00 7,906 +0.17(+0.94%)
Jun 27, 2011 17.75 17.85 17.73 17.83 14,918 +0.18(+1.02%)
Jun 24, 2011 17.79 17.81 17.60 17.65 23,914 -0.17(-0.93%)
Jun 23, 2011 17.64 17.83 17.57 17.82 12,111 -0.21(-1.16%)
Jun 22, 2011 18.12 18.14 18.03 18.03 9,776 -0.13(-0.73%)
Jun 21, 2011 17.94 18.17 17.94 18.16 12,458 +0.44(+2.46%)
Jun 20, 2011 17.73 17.73 17.72 17.72 26,695 -0.01(-0.03%)
Jun 17, 2011 17.78 17.85 17.73 17.73 13,156 +0.16(+0.91%)
Jun 16, 2011 17.53 17.69 17.45 17.57 34,063 -0.14(-0.77%)
Jun 15, 2011 17.97 18.02 17.64 17.71 35,260 -0.58(-3.18%)
Jun 14, 2011 18.27 18.35 18.24 18.29 12,359 +0.25(+1.37%)
Jun 13, 2011 17.97 18.05 17.91 18.04 48,334 +0.12(+0.68%)
Jun 10, 2011 18.21 18.21 17.91 17.92 8,144 -0.45(-2.44%)
Jun 09, 2011 18.17 18.42 18.17 18.37 43,027 +0.22(+1.19%)
Jun 08, 2011 18.30 18.31 18.15 18.15 14,351 -0.25(-1.34%)
Jun 07, 2011 18.49 18.52 18.40 18.40 23,214 +0.15(+0.83%)
Jun 06, 2011 18.48 18.48 18.24 18.25 8,232 -0.23(-1.26%)
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.