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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.40 19.42 19.21 19.22 56,482 -0.18(-0.91%)
Aug 29, 2013 19.43 19.47 19.38 19.40 322,696 +0.01(+0.04%)
Aug 28, 2013 19.35 19.46 19.27 19.39 1,552,063 -0.03(-0.17%)
Aug 27, 2013 19.57 19.59 19.40 19.42 41,295 -0.33(-1.70%)
Aug 26, 2013 19.84 19.84 19.72 19.76 527,575 -0.12(-0.59%)
Aug 23, 2013 19.90 19.90 19.76 19.87 45,381 +0.16(+0.82%)
Aug 22, 2013 19.66 19.73 19.66 19.71 150,138 +0.20(+1.02%)
Aug 21, 2013 19.58 19.65 19.47 19.51 1,012,617 -0.24(-1.19%)
Aug 20, 2013 19.73 19.80 19.70 19.75 55,842 -0.02(-0.11%)
Aug 19, 2013 19.94 19.94 19.77 19.77 57,881 -0.14(-0.70%)
Aug 16, 2013 19.95 19.95 19.85 19.91 54,103 +0.04(+0.18%)
Aug 15, 2013 19.70 19.87 19.67 19.87 28,071 -0.11(-0.55%)
Aug 14, 2013 19.99 20.01 19.96 19.98 43,925 -0.01(-0.04%)
Aug 13, 2013 19.86 20.01 19.82 19.99 174,017 +0.12(+0.63%)
Aug 12, 2013 19.81 19.87 19.81 19.87 99,368 +0.01(+0.07%)
Aug 09, 2013 19.94 19.94 19.84 19.85 603,084 -0.02(-0.11%)
Aug 08, 2013 19.79 19.90 19.74 19.87 43,768 +0.22(+1.12%)
Aug 07, 2013 19.71 19.72 19.65 19.65 161,326 -0.11(-0.56%)
Aug 06, 2013 19.86 19.86 19.71 19.76 71,004 -0.03(-0.15%)
Aug 05, 2013 19.79 19.79 19.70 19.79 32,530 +0.00(+0.01%)
Aug 02, 2013 19.72 19.82 19.71 19.79 125,369 +0.12(+0.61%)
Aug 01, 2013 19.63 19.71 19.63 19.67 39,134 +0.23(+1.19%)
Jul 31, 2013 19.37 19.60 19.35 19.44 1,070,768 +0.05(+0.27%)
Jul 30, 2013 19.45 19.45 19.35 19.39 32,799 -0.05(-0.26%)
Jul 29, 2013 19.47 19.47 19.39 19.44 22,921 -0.12(-0.64%)
Jul 26, 2013 19.56 19.58 19.44 19.57 53,500 -0.14(-0.71%)
Jul 25, 2013 19.49 19.72 19.49 19.71 61,275 +0.03(+0.15%)
Jul 24, 2013 19.76 19.76 19.61 19.68 50,606 -0.05(-0.26%)
Jul 23, 2013 19.80 19.80 19.69 19.73 37,652 +0.06(+0.30%)
Jul 22, 2013 19.64 19.67 19.57 19.67 28,416 +0.10(+0.53%)
Jul 19, 2013 19.49 19.60 19.49 19.57 63,324 -0.01(-0.08%)
Jul 18, 2013 19.55 19.61 19.51 19.58 51,866 +0.11(+0.57%)
Jul 17, 2013 19.52 19.53 19.42 19.47 81,113 +0.05(+0.27%)
Jul 16, 2013 19.41 19.43 19.33 19.42 192,530 +0.03(+0.15%)
Jul 15, 2013 19.42 19.42 19.32 19.39 37,940 +0.09(+0.46%)
Jul 12, 2013 19.24 19.32 19.24 19.30 80,522 -0.10(-0.49%)
Jul 11, 2013 19.21 19.43 19.20 19.40 73,405 +0.51(+2.68%)
Jul 10, 2013 18.90 18.98 18.83 18.89 380,451 +0.05(+0.27%)
Jul 09, 2013 18.92 18.88 18.72 18.84 53,628 +0.12(+0.63%)
Jul 08, 2013 18.76 18.77 18.67 18.72 375,372 +0.07(+0.39%)
Jul 05, 2013 18.71 18.73 18.52 18.65 178,719 +0.11(+0.59%)
Jul 03, 2013 18.46 18.58 18.41 18.54 53,174 -0.02(-0.12%)
Jul 02, 2013 18.54 18.72 18.49 18.56 115,633 -0.04(-0.20%)
Jul 01, 2013 18.59 18.70 18.56 18.60 90,225 +0.13(+0.72%)
Jun 28, 2013 18.46 18.55 18.40 18.46 898,311 +0.16(+0.88%)
Jun 26, 2013 18.35 18.38 18.24 18.30 163,757 +0.02(+0.12%)
Jun 25, 2013 18.21 18.28 18.11 18.28 107,599 +0.24(+1.30%)
Jun 24, 2013 18.02 18.13 17.88 18.04 484,419 -0.35(-1.92%)
Jun 21, 2013 18.51 18.51 18.22 18.40 121,428 +0.06(+0.32%)
Jun 20, 2013 18.64 18.64 18.25 18.34 182,118 -0.67(-3.53%)
Jun 19, 2013 19.33 19.35 18.99 19.01 50,052 -0.33(-1.72%)
Jun 18, 2013 19.34 19.37 19.27 19.34 48,097 +0.12(+0.64%)
Jun 17, 2013 19.21 19.34 19.14 19.22 620,554 +0.27(+1.45%)
Jun 14, 2013 19.08 19.10 18.91 18.95 68,573 -0.25(-1.32%)
Jun 13, 2013 18.90 19.20 18.84 19.20 82,548 +0.34(+1.80%)
Jun 12, 2013 19.10 19.10 18.84 18.86 54,796 -0.02(-0.11%)
Jun 11, 2013 18.90 18.99 18.87 18.88 735,629 -0.30(-1.58%)
Jun 10, 2013 19.14 19.22 19.08 19.18 60,888 +0.04(+0.23%)
Jun 07, 2013 18.99 19.16 18.99 19.14 82,529 +0.18(+0.95%)
Jun 06, 2013 18.80 18.98 18.79 18.96 79,400 +0.07(+0.38%)
Jun 05, 2013 19.05 19.05 18.87 18.89 32,576 -0.35(-1.84%)
Jun 04, 2013 19.24 19.33 19.14 19.24 88,233 +0.04(+0.23%)
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.