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

37.30 +0.69 (+1.87%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 17.25 17.29 17.20 17.26 31,311 +0.15(+0.87%)
Mar 29, 2012 17.09 17.19 17.02 17.11 37,868 -0.18(-1.03%)
Mar 28, 2012 17.40 17.40 17.18 17.29 33,981 -0.11(-0.65%)
Mar 27, 2012 17.46 17.50 17.40 17.40 134,709 -0.10(-0.56%)
Mar 26, 2012 17.39 17.50 17.39 17.50 36,289 +0.22(+1.30%)
Mar 23, 2012 17.13 17.27 17.13 17.27 15,531 +0.10(+0.58%)
Mar 22, 2012 17.07 17.19 17.07 17.17 16,658 -0.14(-0.81%)
Mar 21, 2012 17.29 17.34 17.26 17.31 20,365 -0.08(-0.45%)
Mar 20, 2012 17.36 17.40 17.33 17.39 25,516 -0.20(-1.12%)
Mar 19, 2012 17.48 17.64 17.45 17.59 90,867 +0.05(+0.28%)
Mar 16, 2012 17.55 17.56 17.50 17.54 12,501 +0.17(+0.97%)
Mar 15, 2012 17.31 17.41 17.27 17.37 42,300 +0.14(+0.82%)
Mar 14, 2012 17.36 17.39 17.21 17.23 320,319 -0.16(-0.93%)
Mar 13, 2012 17.37 17.39 17.22 17.39 38,440 +0.24(+1.40%)
Mar 12, 2012 17.11 17.19 17.03 17.15 53,293 -0.05(-0.29%)
Mar 09, 2012 17.14 17.24 17.14 17.20 250,042 -0.03(-0.16%)
Mar 08, 2012 17.07 17.27 17.07 17.23 19,835 +0.38(+2.26%)
Mar 07, 2012 16.76 16.87 16.74 16.85 39,970 +0.16(+0.93%)
Mar 06, 2012 16.79 16.79 16.63 16.69 40,919 -0.47(-2.75%)
Mar 05, 2012 17.18 17.19 17.11 17.17 22,156 -0.11(-0.61%)
Mar 02, 2012 17.29 17.36 17.23 17.27 22,760 -0.13(-0.77%)
Mar 01, 2012 17.27 17.51 17.39 17.41 66,441 +0.13(+0.78%)
Feb 29, 2012 17.49 17.49 17.27 17.27 39,032 -0.19(-1.09%)
Feb 28, 2012 17.36 17.48 17.32 17.46 24,728 +0.20(+1.14%)
Feb 27, 2012 17.17 17.31 17.16 17.26 13,197 -0.13(-0.77%)
Feb 24, 2012 17.40 17.45 17.36 17.40 19,691 +0.13(+0.78%)
Feb 23, 2012 17.19 17.26 17.16 17.26 33,049 +0.11(+0.66%)
Feb 22, 2012 17.11 17.19 17.11 17.15 64,484 -0.05(-0.29%)
Feb 21, 2012 17.23 17.26 17.20 17.20 24,353 +0.06(+0.33%)
Feb 17, 2012 17.14 17.16 17.10 17.14 15,214 +0.09(+0.54%)
Feb 16, 2012 16.83 17.06 16.83 17.05 17,952 +0.22(+1.30%)
Feb 15, 2012 16.95 16.96 16.81 16.83 26,883 +0.01(+0.04%)
Feb 14, 2012 16.87 16.87 16.72 16.83 95,063 -0.08(-0.50%)
Feb 13, 2012 16.89 16.98 16.86 16.91 46,029 +0.23(+1.40%)
Feb 10, 2012 16.82 16.85 16.66 16.68 63,333 -0.47(-2.72%)
Feb 09, 2012 17.08 17.24 17.00 17.14 38,935 +0.09(+0.54%)
Feb 08, 2012 16.99 17.06 16.98 17.05 21,007 +0.08(+0.46%)
Feb 07, 2012 16.83 16.98 16.78 16.98 46,043 +0.08(+0.46%)
Feb 06, 2012 16.79 16.93 16.79 16.90 56,322 -0.06(-0.37%)
Feb 03, 2012 16.69 16.97 16.69 16.96 48,394 +0.25(+1.48%)
Feb 02, 2012 16.64 16.74 16.62 16.71 658,659 +0.06(+0.38%)
Feb 01, 2012 16.67 16.76 16.57 16.65 35,495 +0.25(+1.50%)
Jan 31, 2012 16.43 16.45 16.32 16.40 94,014 +0.10(+0.61%)
Jan 30, 2012 16.24 16.31 16.21 16.31 22,690 -0.15(-0.90%)
Jan 27, 2012 16.38 16.46 16.28 16.45 95,803 -0.04(-0.21%)
Jan 26, 2012 16.60 16.62 16.46 16.49 18,448 -0.01(-0.09%)
Jan 25, 2012 16.14 16.52 16.14 16.50 40,102 +0.28(+1.74%)
Jan 24, 2012 16.19 16.32 16.19 16.22 28,285 -0.12(-0.73%)
Jan 23, 2012 16.25 16.44 16.25 16.34 35,796 +0.11(+0.70%)
Jan 20, 2012 16.20 16.24 16.14 16.23 24,914 +0.08(+0.52%)
Jan 19, 2012 16.08 16.19 16.08 16.14 44,157 +0.17(+1.06%)
Jan 18, 2012 15.75 16.02 15.73 15.97 630,612 +0.37(+2.40%)
Jan 17, 2012 15.68 15.75 15.60 15.60 16,033 +0.13(+0.82%)
Jan 13, 2012 15.52 15.52 15.34 15.47 41,795 -0.16(-0.99%)
Jan 12, 2012 15.66 15.72 15.57 15.63 86,852 +0.02(+0.13%)
Jan 11, 2012 15.52 15.61 15.52 15.61 8,160 -0.10(-0.66%)
Jan 10, 2012 15.70 15.72 15.59 15.71 37,248 +0.33(+2.16%)
Jan 09, 2012 15.44 15.44 15.31 15.38 28,793 +0.03(+0.18%)
Jan 06, 2012 15.48 15.52 15.32 15.35 28,891 -0.21(-1.36%)
Jan 05, 2012 15.43 15.57 15.40 15.57 24,263 -0.16(-1.03%)
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.