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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 17.62 17.62 17.47 17.52 70,941 +0.02(+0.12%)
Oct 26, 2012 17.42 17.50 17.50 17.50 39,290 +0.01(+0.08%)
Oct 25, 2012 17.59 17.59 17.43 17.48 26,361 +0.12(+0.67%)
Oct 24, 2012 17.46 17.48 17.37 17.37 38,269 -0.01(-0.04%)
Oct 23, 2012 17.42 17.42 17.30 17.38 49,911 -0.25(-1.40%)
Oct 19, 2012 17.73 17.75 17.57 17.62 50,354 -0.20(-1.10%)
Oct 18, 2012 17.82 17.91 17.78 17.82 22,997 -0.09(-0.53%)
Oct 17, 2012 17.83 17.93 17.83 17.91 45,392 +0.17(+0.98%)
Oct 16, 2012 17.66 17.75 17.65 17.74 190,037 +0.27(+1.54%)
Oct 15, 2012 17.45 17.48 17.38 17.47 286,340 +0.14(+0.80%)
Oct 12, 2012 17.47 17.48 17.32 17.33 552,980 -0.10(-0.58%)
Oct 11, 2012 17.46 17.51 17.40 17.43 136,746 +0.13(+0.76%)
Oct 10, 2012 17.33 17.37 17.24 17.30 17,253 -0.07(-0.38%)
Oct 09, 2012 17.51 17.53 17.37 17.37 38,820 -0.25(-1.43%)
Oct 08, 2012 17.64 17.67 17.59 17.62 135,120 -0.12(-0.67%)
Oct 05, 2012 17.80 17.88 17.69 17.74 43,436 +0.03(+0.16%)
Oct 04, 2012 17.59 17.72 17.58 17.71 44,650 +0.24(+1.37%)
Oct 03, 2012 17.47 17.54 17.44 17.47 237,960 -0.07(-0.37%)
Oct 02, 2012 17.66 17.70 17.50 17.54 103,554 +0.04(+0.25%)
Oct 01, 2012 17.55 17.67 17.49 17.49 383,686 +0.09(+0.54%)
Sep 28, 2012 17.52 17.52 17.38 17.40 26,007 -0.31(-1.73%)
Sep 27, 2012 17.60 17.73 17.53 17.70 29,360 +0.26(+1.50%)
Sep 26, 2012 17.54 17.54 17.40 17.44 58,038 -0.15(-0.87%)
Sep 25, 2012 17.74 17.86 17.59 17.59 46,160 -0.14(-0.78%)
Sep 24, 2012 17.64 17.75 17.64 17.73 578,359 -0.06(-0.33%)
Sep 21, 2012 17.86 17.88 17.79 17.79 54,621 +0.02(+0.12%)
Sep 20, 2012 17.73 17.80 17.65 17.77 62,438 -0.14(-0.77%)
Sep 19, 2012 17.80 17.95 17.80 17.91 69,464 +0.08(+0.45%)
Sep 18, 2012 17.82 17.90 17.79 17.83 53,190 -0.03(-0.16%)
Sep 17, 2012 18.05 18.05 17.81 17.86 951,396 -0.17(-0.97%)
Sep 14, 2012 18.13 18.23 18.01 18.03 1,163,555 +0.11(+0.61%)
Sep 13, 2012 17.59 17.99 17.56 17.92 87,724 +0.34(+1.95%)
Sep 12, 2012 17.62 17.66 17.55 17.58 47,928 +0.07(+0.37%)
Sep 11, 2012 17.42 17.56 17.42 17.51 427,506 +0.23(+1.35%)
Sep 10, 2012 17.38 17.43 17.28 17.28 264,156 -0.15(-0.88%)
Sep 07, 2012 17.30 17.45 17.30 17.43 59,421 +0.23(+1.31%)
Sep 06, 2012 16.88 17.22 16.88 17.21 186,505 +0.44(+2.65%)
Sep 05, 2012 16.83 16.84 16.73 16.76 114,172 -0.04(-0.26%)
Sep 04, 2012 16.84 16.87 16.76 16.81 1,795,202 -0.09(-0.52%)
Aug 31, 2012 16.93 16.97 16.83 16.89 1,670,458 +0.15(+0.87%)
Aug 30, 2012 16.87 16.87 16.74 16.75 19,937 -0.23(-1.33%)
Aug 29, 2012 17.04 17.05 16.95 16.98 18,702 -0.04(-0.21%)
Aug 27, 2012 17.03 17.11 17.00 17.01 18,669 -0.04(-0.21%)
Aug 24, 2012 16.95 17.10 16.95 17.05 32,332 -0.01(-0.04%)
Aug 23, 2012 17.03 17.11 17.01 17.05 35,223 -0.09(-0.55%)
Aug 22, 2012 17.05 17.17 17.00 17.15 50,735 -0.00(-0.00%)
Aug 21, 2012 17.19 17.30 17.13 17.15 39,124 +0.06(+0.35%)
Aug 20, 2012 17.15 17.16 17.00 17.09 118,187 -0.10(-0.59%)
Aug 17, 2012 17.18 17.19 17.11 17.19 107,057 +0.08(+0.47%)
Aug 16, 2012 17.02 17.17 17.00 17.11 55,277 +0.17(+0.99%)
Aug 15, 2012 16.84 16.95 16.84 16.95 114,854 -0.01(-0.04%)
Aug 14, 2012 16.95 16.99 16.93 16.95 884,943 +0.05(+0.30%)
Aug 13, 2012 16.92 16.92 16.83 16.90 86,381 -0.07(-0.39%)
Aug 10, 2012 16.84 16.97 16.80 16.97 452,512 +0.08(+0.47%)
Aug 09, 2012 16.87 16.92 16.83 16.89 305,614 +0.04(+0.26%)
Aug 08, 2012 16.71 16.86 16.71 16.84 21,491 -0.01(-0.04%)
Aug 07, 2012 16.81 16.95 16.81 16.85 22,685 +0.18(+1.09%)
Aug 06, 2012 16.66 16.73 16.65 16.67 18,623 +0.11(+0.66%)
Aug 03, 2012 16.40 16.59 16.40 16.56 372,405 +0.48(+2.99%)
Aug 02, 2012 16.06 16.09 15.98 16.08 68,090 -0.28(-1.73%)
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.