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

35.86 -0.04 (-0.11%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.91 19.99 19.88 19.98 81,498 +0.04(+0.19%)
Apr 29, 2013 19.84 19.94 19.79 19.94 49,740 +0.27(+1.38%)
Apr 26, 2013 19.61 19.70 19.66 19.67 63,211 -0.01(-0.07%)
Apr 25, 2013 19.76 19.78 19.67 19.68 463,446 +0.08(+0.41%)
Apr 24, 2013 19.55 19.64 19.50 19.60 124,971 +0.15(+0.76%)
Apr 23, 2013 19.39 19.47 19.35 19.45 50,632 +0.24(+1.22%)
Apr 22, 2013 19.12 19.23 19.09 19.22 36,300 +0.09(+0.46%)
Apr 19, 2013 19.10 19.13 19.07 19.13 28,772 +0.13(+0.66%)
Apr 18, 2013 19.11 19.11 18.98 19.00 102,688 -0.04(-0.19%)
Apr 17, 2013 19.26 19.26 18.96 19.04 170,504 -0.41(-2.12%)
Apr 16, 2013 19.36 19.47 19.29 19.45 116,442 +0.32(+1.65%)
Apr 15, 2013 19.35 19.37 19.14 19.14 92,313 -0.43(-2.21%)
Apr 12, 2013 19.57 19.59 19.45 19.57 62,638 -0.10(-0.49%)
Apr 11, 2013 19.60 19.75 19.60 19.67 140,427 +0.14(+0.72%)
Apr 10, 2013 19.39 19.56 19.39 19.53 157,914 +0.25(+1.30%)
Apr 09, 2013 19.14 19.31 19.10 19.28 229,369 +0.12(+0.61%)
Apr 08, 2013 19.07 19.16 19.04 19.16 129,982 +0.07(+0.35%)
Apr 05, 2013 18.97 19.09 18.89 19.09 198,617 -0.12(-0.65%)
Apr 04, 2013 19.17 19.23 19.08 19.22 60,629 +0.12(+0.65%)
Apr 03, 2013 19.32 19.32 19.08 19.09 67,555 -0.15(-0.76%)
Apr 02, 2013 19.25 19.28 19.20 19.24 230,129 +0.21(+1.12%)
Apr 01, 2013 19.19 19.20 19.00 19.03 155,924 -0.28(-1.45%)
Mar 28, 2013 19.20 19.33 19.20 19.31 132,874 +0.11(+0.57%)
Mar 27, 2013 19.13 19.21 19.04 19.20 191,633 -0.10(-0.53%)
Mar 26, 2013 19.28 19.30 19.19 19.30 249,240 +0.12(+0.61%)
Mar 25, 2013 19.40 19.42 19.09 19.18 494,433 -0.15(-0.80%)
Mar 22, 2013 19.35 19.38 19.29 19.34 88,807 +0.10(+0.54%)
Mar 21, 2013 19.29 19.34 19.21 19.23 698,988 -0.15(-0.76%)
Mar 20, 2013 19.44 19.44 19.32 19.38 428,002 +0.13(+0.69%)
Mar 19, 2013 19.41 19.41 19.14 19.25 75,512 -0.06(-0.31%)
Mar 18, 2013 19.33 19.42 19.28 19.31 109,690 -0.17(-0.87%)
Mar 15, 2013 19.58 19.59 19.46 19.48 90,298 -0.01(-0.07%)
Mar 14, 2013 19.41 19.50 19.36 19.49 65,650 +0.21(+1.11%)
Mar 13, 2013 19.27 19.38 19.20 19.28 150,313 -0.04(-0.19%)
Mar 12, 2013 19.46 19.50 19.28 19.31 271,994 -0.10(-0.53%)
Mar 11, 2013 19.39 19.44 19.33 19.42 773,031 +0.07(+0.38%)
Mar 08, 2013 19.36 19.36 19.24 19.34 209,070 -0.02(-0.11%)
Mar 07, 2013 19.39 19.39 19.33 19.36 64,734 +0.07(+0.34%)
Mar 06, 2013 19.41 19.42 19.23 19.30 70,499 +0.01(+0.08%)
Mar 05, 2013 19.28 19.32 19.25 19.28 55,720 +0.17(+0.88%)
Mar 04, 2013 18.94 19.11 18.93 19.11 165,097 +0.07(+0.35%)
Mar 01, 2013 18.99 19.05 18.96 19.05 43,478 +0.00(+0.00%)
Feb 28, 2013 19.12 19.15 19.04 19.05 99,714 -0.03(-0.15%)
Feb 27, 2013 18.78 19.09 18.78 19.08 96,392 +0.24(+1.29%)
Feb 26, 2013 18.85 18.91 18.74 18.84 96,797 -0.28(-1.46%)
Feb 22, 2013 18.98 19.11 18.97 19.11 73,777 +0.21(+1.13%)
Feb 21, 2013 18.87 18.93 18.81 18.90 137,599 -0.21(-1.12%)
Feb 20, 2013 19.39 19.39 19.11 19.11 142,791 -0.17(-0.88%)
Feb 19, 2013 19.20 19.30 19.19 19.28 82,082 +0.20(+1.04%)
Feb 15, 2013 19.18 19.18 19.03 19.09 54,124 -0.04(-0.23%)
Feb 14, 2013 19.11 19.15 19.04 19.13 35,269 -0.09(-0.46%)
Feb 13, 2013 19.27 19.29 19.19 19.22 119,859 +0.03(+0.15%)
Feb 12, 2013 19.12 19.23 19.12 19.19 39,291 +0.07(+0.38%)
Feb 11, 2013 19.14 19.14 19.05 19.11 97,594 +0.00(+0.00%)
Feb 08, 2013 19.10 19.15 19.07 19.11 547,335 +0.07(+0.39%)
Feb 07, 2013 19.17 19.17 18.95 19.04 40,971 -0.15(-0.81%)
Feb 06, 2013 19.06 19.20 19.02 19.20 53,616 +0.11(+0.58%)
Feb 04, 2013 19.22 19.25 19.05 19.09 117,522 -0.31(-1.59%)
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.