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

35.85 -0.05 (-0.13%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.21 17.26 17.19 17.24 38,221 -0.10(-0.58%)
Apr 27, 2012 17.30 17.34 17.29 17.34 15,461 +0.12(+0.71%)
Apr 26, 2012 17.07 17.26 17.07 17.21 30,781 +0.05(+0.29%)
Apr 25, 2012 17.11 17.16 17.03 17.16 127,404 +0.26(+1.51%)
Apr 24, 2012 16.86 16.99 16.86 16.91 22,140 +0.07(+0.44%)
Apr 23, 2012 16.80 16.83 16.70 16.83 33,072 -0.29(-1.68%)
Apr 20, 2012 17.14 17.17 17.11 17.12 44,746 +0.10(+0.59%)
Apr 19, 2012 17.09 17.13 16.93 17.02 42,796 -0.05(-0.29%)
Apr 18, 2012 17.07 17.16 17.05 17.07 27,811 -0.14(-0.79%)
Apr 17, 2012 17.08 17.24 17.08 17.21 214,283 +0.29(+1.74%)
Apr 16, 2012 16.99 16.99 16.81 16.91 4,350,274 +0.05(+0.30%)
Apr 13, 2012 16.92 16.93 16.84 16.86 77,992 -0.27(-1.59%)
Apr 12, 2012 17.03 17.15 17.03 17.13 9,635 +0.31(+1.83%)
Apr 11, 2012 16.91 16.98 16.78 16.83 45,836 +0.18(+1.08%)
Apr 10, 2012 16.93 16.93 16.61 16.65 27,848 -0.32(-1.86%)
Apr 09, 2012 16.85 17.06 16.85 16.96 17,261 -0.07(-0.42%)
Apr 05, 2012 17.01 17.09 16.94 17.03 20,011 -0.09(-0.50%)
Apr 04, 2012 17.21 17.21 17.03 17.12 138,412 -0.36(-2.05%)
Apr 03, 2012 17.73 17.73 17.48 17.48 37,566 -0.28(-1.58%)
Apr 02, 2012 17.52 17.80 17.52 17.76 54,027 +0.19(+1.10%)
Mar 30, 2012 17.56 17.60 17.51 17.57 30,763 +0.15(+0.87%)
Mar 29, 2012 17.39 17.49 17.32 17.41 37,204 -0.18(-1.03%)
Mar 28, 2012 17.71 17.71 17.49 17.59 33,386 -0.11(-0.65%)
Mar 27, 2012 17.77 17.82 17.71 17.71 132,349 -0.10(-0.56%)
Mar 26, 2012 17.70 17.81 17.70 17.81 35,654 +0.23(+1.30%)
Mar 23, 2012 17.43 17.58 17.43 17.58 15,259 +0.10(+0.58%)
Mar 22, 2012 17.38 17.49 17.38 17.48 16,367 -0.14(-0.81%)
Mar 21, 2012 17.59 17.64 17.57 17.62 20,008 -0.08(-0.45%)
Mar 20, 2012 17.67 17.71 17.64 17.70 25,069 -0.20(-1.12%)
Mar 19, 2012 17.80 17.95 17.76 17.90 89,276 +0.05(+0.28%)
Mar 16, 2012 17.87 17.87 17.81 17.85 12,282 +0.17(+0.97%)
Mar 15, 2012 17.62 17.72 17.58 17.68 41,559 +0.14(+0.82%)
Mar 14, 2012 17.67 17.70 17.52 17.54 314,708 -0.17(-0.93%)
Mar 13, 2012 17.68 17.70 17.53 17.70 37,767 +0.24(+1.40%)
Mar 12, 2012 17.41 17.49 17.33 17.46 52,359 -0.05(-0.29%)
Mar 09, 2012 17.44 17.54 17.44 17.51 245,662 -0.03(-0.16%)
Mar 08, 2012 17.37 17.58 17.37 17.54 19,487 +0.39(+2.26%)
Mar 07, 2012 17.06 17.17 17.04 17.15 39,270 +0.16(+0.93%)
Mar 06, 2012 17.09 17.09 16.92 16.99 40,202 -0.48(-2.75%)
Mar 05, 2012 17.49 17.50 17.42 17.47 21,768 -0.11(-0.61%)
Mar 02, 2012 17.59 17.67 17.54 17.58 22,361 -0.14(-0.77%)
Mar 01, 2012 17.58 17.82 17.70 17.72 65,277 +0.14(+0.78%)
Feb 29, 2012 17.80 17.80 17.58 17.58 38,348 -0.19(-1.09%)
Feb 28, 2012 17.67 17.80 17.63 17.77 24,295 +0.20(+1.14%)
Feb 27, 2012 17.47 17.62 17.46 17.57 12,966 -0.14(-0.77%)
Feb 24, 2012 17.71 17.76 17.67 17.71 19,346 +0.14(+0.78%)
Feb 23, 2012 17.50 17.57 17.46 17.57 32,471 +0.11(+0.66%)
Feb 22, 2012 17.41 17.50 17.41 17.46 63,355 -0.05(-0.29%)
Feb 21, 2012 17.53 17.57 17.51 17.51 23,927 +0.06(+0.33%)
Feb 17, 2012 17.44 17.46 17.40 17.45 14,947 +0.09(+0.54%)
Feb 16, 2012 17.13 17.36 17.13 17.36 17,637 +0.22(+1.30%)
Feb 15, 2012 17.25 17.26 17.11 17.13 26,412 +0.01(+0.04%)
Feb 14, 2012 17.17 17.17 17.02 17.13 93,398 -0.09(-0.50%)
Feb 13, 2012 17.19 17.28 17.16 17.21 45,223 +0.24(+1.40%)
Feb 10, 2012 17.12 17.15 16.96 16.98 62,224 -0.47(-2.72%)
Feb 09, 2012 17.39 17.54 17.30 17.45 38,253 +0.09(+0.54%)
Feb 08, 2012 17.29 17.36 17.28 17.36 20,639 +0.08(+0.46%)
Feb 07, 2012 17.13 17.28 17.08 17.28 45,237 +0.08(+0.46%)
Feb 06, 2012 17.08 17.23 17.08 17.20 55,335 -0.06(-0.37%)
Feb 03, 2012 16.98 17.27 16.98 17.26 47,546 +0.25(+1.48%)
Feb 02, 2012 16.94 17.04 16.91 17.01 647,122 +0.06(+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.