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

37.39 USD -0.45 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.98 24.04 23.94 24.01 27,437 -0.14(-0.58%)
Apr 27, 2012 24.10 24.16 24.08 24.15 11,099 +0.17(+0.71%)
Apr 26, 2012 23.78 24.04 23.78 23.98 22,096 +0.07(+0.29%)
Apr 25, 2012 23.83 23.91 23.72 23.91 91,456 +0.36(+1.51%)
Apr 24, 2012 23.49 23.67 23.49 23.55 15,893 +0.10(+0.44%)
Apr 23, 2012 23.41 23.45 23.27 23.45 23,741 -0.40(-1.68%)
Apr 20, 2012 23.88 23.92 23.84 23.85 32,121 +0.14(+0.59%)
Apr 19, 2012 23.81 23.87 23.59 23.71 30,721 -0.07(-0.29%)
Apr 18, 2012 23.78 23.91 23.75 23.78 19,964 -0.19(-0.79%)
Apr 17, 2012 23.80 24.01 23.80 23.97 153,821 +0.41(+1.74%)
Apr 16, 2012 23.67 23.67 23.42 23.56 3,122,800 +0.07(+0.30%)
Apr 13, 2012 23.57 23.58 23.46 23.49 55,986 -0.38(-1.59%)
Apr 12, 2012 23.73 23.89 23.73 23.87 6,917 +0.43(+1.83%)
Apr 11, 2012 23.56 23.65 23.38 23.44 32,903 +0.25(+1.08%)
Apr 10, 2012 23.58 23.59 23.14 23.19 19,991 -0.44(-1.86%)
Apr 09, 2012 23.47 23.76 23.47 23.63 12,391 -0.10(-0.42%)
Apr 05, 2012 23.70 23.81 23.60 23.73 14,365 -0.12(-0.50%)
Apr 04, 2012 23.97 23.97 23.73 23.85 99,358 -0.50(-2.05%)
Apr 03, 2012 24.70 24.70 24.35 24.35 26,967 -0.39(-1.58%)
Apr 02, 2012 24.41 24.79 24.40 24.74 38,783 +0.27(+1.10%)
Mar 30, 2012 24.46 24.52 24.39 24.47 22,083 +0.21(+0.87%)
Mar 29, 2012 24.23 24.37 24.13 24.26 26,707 -0.25(-1.03%)
Mar 28, 2012 24.67 24.67 24.36 24.51 23,966 -0.16(-0.65%)
Mar 27, 2012 24.76 24.82 24.67 24.67 95,006 -0.14(-0.56%)
Mar 26, 2012 24.66 24.81 24.66 24.81 25,594 +0.32(+1.30%)
Mar 23, 2012 24.29 24.49 24.29 24.49 10,954 +0.14(+0.58%)
Mar 22, 2012 24.21 24.37 24.21 24.35 11,749 -0.20(-0.81%)
Mar 21, 2012 24.51 24.58 24.47 24.55 14,363 -0.11(-0.45%)
Mar 20, 2012 24.62 24.67 24.57 24.66 17,996 -0.28(-1.12%)
Mar 19, 2012 24.79 25.01 24.74 24.94 64,086 +0.07(+0.28%)
Mar 16, 2012 24.89 24.90 24.81 24.87 8,817 +0.24(+0.97%)
Mar 15, 2012 24.55 24.69 24.49 24.63 29,833 +0.20(+0.82%)
Mar 14, 2012 24.61 24.66 24.40 24.43 225,910 -0.23(-0.93%)
Mar 13, 2012 24.63 24.66 24.42 24.66 27,111 +0.34(+1.40%)
Mar 12, 2012 24.26 24.37 24.14 24.32 37,586 -0.07(-0.29%)
Mar 09, 2012 24.30 24.44 24.30 24.39 176,346 -0.04(-0.16%)
Mar 08, 2012 24.20 24.49 24.20 24.43 13,989 +0.54(+2.26%)
Mar 07, 2012 23.76 23.92 23.74 23.89 28,190 +0.22(+0.93%)
Mar 06, 2012 23.81 23.81 23.58 23.67 28,859 -0.67(-2.75%)
Mar 05, 2012 24.36 24.38 24.26 24.34 15,626 -0.15(-0.61%)
Mar 02, 2012 24.51 24.61 24.43 24.49 16,052 -0.19(-0.77%)
Mar 01, 2012 24.49 24.83 24.66 24.68 46,859 +0.19(+0.78%)
Feb 29, 2012 24.80 24.80 24.49 24.49 27,528 -0.27(-1.09%)
Feb 28, 2012 24.62 24.79 24.56 24.76 17,440 +0.28(+1.14%)
Feb 27, 2012 24.34 24.54 24.33 24.48 9,308 -0.19(-0.77%)
Feb 24, 2012 24.67 24.74 24.61 24.67 13,888 +0.19(+0.78%)
Feb 23, 2012 24.38 24.48 24.33 24.48 23,309 +0.16(+0.66%)
Feb 22, 2012 24.26 24.38 24.26 24.32 45,479 -0.07(-0.29%)
Feb 21, 2012 24.43 24.48 24.39 24.39 17,176 +0.08(+0.33%)
Feb 17, 2012 24.30 24.33 24.25 24.31 10,730 +0.13(+0.54%)
Feb 16, 2012 23.86 24.19 23.86 24.18 12,661 +0.31(+1.30%)
Feb 15, 2012 24.03 24.05 23.84 23.87 18,960 +0.01(+0.04%)
Feb 14, 2012 23.92 23.92 23.71 23.86 67,045 -0.12(-0.50%)
Feb 13, 2012 23.95 24.07 23.91 23.98 32,463 +0.33(+1.40%)
Feb 10, 2012 23.85 23.90 23.62 23.65 44,667 -0.66(-2.71%)
Feb 09, 2012 24.22 24.44 24.10 24.31 27,460 +0.13(+0.54%)
Feb 08, 2012 24.09 24.19 24.07 24.18 14,816 +0.11(+0.46%)
Feb 07, 2012 23.87 24.07 23.79 24.07 32,473 +0.11(+0.46%)
Feb 06, 2012 23.80 24.00 23.80 23.96 39,722 -0.09(-0.37%)
Feb 03, 2012 23.66 24.06 23.66 24.05 34,131 +0.35(+1.48%)
Feb 02, 2012 23.60 23.74 23.56 23.70 464,530 +0.09(+0.38%)
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.