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

37.39 USD -0.45 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 26.36 26.67 26.34 26.46 786,722 +0.07(+0.27%)
Jul 30, 2013 26.48 26.48 26.34 26.39 24,099 -0.07(-0.26%)
Jul 29, 2013 26.50 26.50 26.39 26.46 16,841 -0.17(-0.64%)
Jul 26, 2013 26.62 26.64 26.46 26.63 39,308 -0.19(-0.71%)
Jul 25, 2013 26.52 26.84 26.52 26.82 45,021 +0.04(+0.15%)
Jul 24, 2013 26.90 26.90 26.69 26.78 37,182 -0.07(-0.26%)
Jul 23, 2013 26.95 26.95 26.80 26.85 27,664 +0.08(+0.30%)
Jul 22, 2013 26.74 26.78 26.63 26.77 20,878 +0.14(+0.53%)
Jul 19, 2013 26.53 26.67 26.53 26.63 46,526 -0.02(-0.08%)
Jul 18, 2013 26.61 26.68 26.56 26.65 38,108 +0.15(+0.57%)
Jul 17, 2013 26.57 26.58 26.43 26.50 59,596 +0.07(+0.26%)
Jul 16, 2013 26.42 26.44 26.31 26.43 141,457 +0.04(+0.15%)
Jul 15, 2013 26.43 26.43 26.30 26.39 27,876 +0.12(+0.46%)
Jul 12, 2013 26.19 26.30 26.19 26.27 59,162 -0.13(-0.49%)
Jul 11, 2013 26.15 26.45 26.13 26.40 53,933 +0.69(+2.68%)
Jul 10, 2013 25.72 25.83 25.63 25.71 279,528 +0.07(+0.27%)
Jul 09, 2013 25.75 25.69 25.48 25.64 39,402 +0.16(+0.63%)
Jul 08, 2013 25.53 25.55 25.41 25.48 275,796 +0.10(+0.39%)
Jul 05, 2013 25.46 25.49 25.20 25.38 131,310 +0.15(+0.59%)
Jul 03, 2013 25.13 25.29 25.06 25.23 39,069 -0.03(-0.12%)
Jul 02, 2013 25.24 25.48 25.16 25.26 84,959 -0.05(-0.20%)
Jul 01, 2013 25.30 25.45 25.26 25.31 66,291 +0.18(+0.72%)
Jun 28, 2013 25.13 25.25 25.05 25.13 660,013 +0.22(+0.88%)
Jun 26, 2013 24.98 25.01 24.83 24.91 120,317 +0.03(+0.12%)
Jun 25, 2013 24.79 24.88 24.65 24.88 79,056 +0.32(+1.30%)
Jun 24, 2013 24.52 24.68 24.34 24.56 355,916 -0.48(-1.92%)
Jun 21, 2013 25.19 25.19 24.80 25.04 89,217 -0.34(-1.34%)
Jun 20, 2013 25.79 25.79 25.26 25.38 131,593 -0.93(-3.53%)
Jun 19, 2013 26.75 26.78 26.28 26.31 36,166 -0.46(-1.72%)
Jun 18, 2013 26.77 26.81 26.67 26.77 34,754 +0.17(+0.64%)
Jun 17, 2013 26.59 26.77 26.49 26.60 448,393 +0.38(+1.45%)
Jun 14, 2013 26.40 26.43 26.17 26.22 49,549 -0.35(-1.32%)
Jun 13, 2013 26.15 26.57 26.08 26.57 59,647 +0.47(+1.80%)
Jun 12, 2013 26.43 26.43 26.08 26.10 39,594 -0.03(-0.11%)
Jun 11, 2013 26.15 26.28 26.11 26.13 531,542 -0.42(-1.58%)
Jun 10, 2013 26.49 26.60 26.40 26.55 43,996 +0.06(+0.23%)
Jun 07, 2013 26.28 26.52 26.28 26.49 59,633 +0.25(+0.95%)
Jun 06, 2013 26.02 26.27 26.00 26.24 57,372 +0.10(+0.38%)
Jun 05, 2013 26.37 26.37 26.11 26.14 23,539 -0.49(-1.84%)
Jun 04, 2013 26.63 26.75 26.49 26.63 63,755 +0.06(+0.23%)
Jun 03, 2013 26.38 26.60 26.32 26.57 137,334 +0.15(+0.57%)
May 31, 2013 26.69 26.73 26.42 26.42 40,293 -0.56(-2.08%)
May 30, 2013 26.86 27.06 26.86 26.98 65,809 +0.15(+0.56%)
May 29, 2013 26.89 26.91 26.71 26.83 65,277 -0.20(-0.74%)
May 28, 2013 27.22 27.28 27.02 27.03 30,546 +0.09(+0.33%)
May 24, 2013 26.90 26.99 26.84 26.94 39,466 -0.25(-0.94%)
May 23, 2013 26.96 27.21 26.62 27.20 58,118 -0.38(-1.36%)
May 22, 2013 27.76 28.11 27.49 27.57 46,655 -0.28(-1.01%)
May 21, 2013 27.63 27.89 27.63 27.85 23,825 +0.07(+0.25%)
May 20, 2013 27.66 27.79 27.66 27.78 78,480 +0.18(+0.64%)
May 17, 2013 27.38 27.63 27.38 27.60 91,422 +0.14(+0.53%)
May 16, 2013 27.53 27.60 27.42 27.46 26,976 -0.13(-0.47%)
May 15, 2013 27.51 27.63 27.49 27.59 31,387 +0.08(+0.29%)
May 13, 2013 27.54 27.57 27.41 27.51 101,406 +0.03(+0.11%)
May 10, 2013 27.39 27.50 27.32 27.48 50,412 +0.04(+0.15%)
May 09, 2013 27.56 27.66 27.44 27.44 22,769 -0.28(-1.01%)
May 08, 2013 27.57 27.75 27.57 27.72 144,479 +0.27(+0.98%)
May 07, 2013 27.48 27.52 27.35 27.45 335,107 +0.11(+0.40%)
May 06, 2013 27.39 27.41 27.32 27.34 148,732 -0.10(-0.36%)
May 03, 2013 27.41 27.45 27.39 27.44 32,828 +0.34(+1.24%)
May 02, 2013 26.93 27.15 26.93 27.10 71,595 +0.09(+0.35%)
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.