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

37.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 29.85 29.85 29.60 29.60 57,528 -0.51(-1.69%)
Jul 30, 2014 30.11 30.13 29.98 30.11 30,478 +0.05(+0.17%)
Jul 29, 2014 30.21 30.26 30.06 30.06 38,341 -0.12(-0.40%)
Jul 28, 2014 30.23 30.23 30.05 30.18 44,236 +0.02(+0.07%)
Jul 25, 2014 30.25 30.25 30.09 30.16 87,770 -0.07(-0.23%)
Jul 24, 2014 30.30 30.30 30.22 30.23 44,241 +0.01(+0.03%)
Jul 23, 2014 30.21 30.23 30.18 30.22 83,045 +0.10(+0.33%)
Jul 22, 2014 30.09 30.19 30.09 30.12 105,073 +0.13(+0.43%)
Jul 21, 2014 29.87 30.01 29.87 29.99 46,878 -0.11(-0.36%)
Jul 18, 2014 29.90 30.12 29.89 30.10 66,810 +0.26(+0.86%)
Jul 17, 2014 30.01 30.14 29.84 29.84 46,448 -0.35(-1.15%)
Jul 16, 2014 30.24 30.24 30.16 30.19 55,385 +0.20(+0.67%)
Jul 15, 2014 30.09 30.10 29.88 29.99 77,769 -0.10(-0.33%)
Jul 14, 2014 30.16 30.16 30.07 30.09 59,741 +0.20(+0.67%)
Jul 11, 2014 29.86 29.90 29.80 29.89 51,542 +0.04(+0.13%)
Jul 10, 2014 29.76 29.88 29.68 29.85 517,200 -0.35(-1.16%)
Jul 09, 2014 30.13 30.24 30.07 30.20 175,317 +0.08(+0.27%)
Jul 08, 2014 30.29 30.29 30.03 30.12 56,595 -0.26(-0.86%)
Jul 07, 2014 30.45 30.45 30.31 30.38 75,199 -0.27(-0.88%)
Jul 03, 2014 30.64 30.65 30.65 30.65 124,400 +0.07(+0.23%)
Jul 02, 2014 30.56 30.58 30.47 30.58 145,979 +0.08(+0.26%)
Jul 01, 2014 30.42 30.56 30.35 30.50 183,829 +0.24(+0.79%)
Jun 30, 2014 30.16 30.30 30.16 30.26 88,690 +0.05(+0.17%)
Jun 27, 2014 30.15 30.21 30.09 30.21 51,917 +0.05(+0.17%)
Jun 26, 2014 30.15 30.16 29.96 30.16 86,387 +0.04(+0.13%)
Jun 25, 2014 30.06 30.13 29.97 30.12 77,219 +0.05(+0.17%)
Jun 24, 2014 30.23 30.26 30.07 30.07 50,557 -0.20(-0.66%)
Jun 23, 2014 30.32 30.32 30.18 30.27 57,117 -0.08(-0.26%)
Jun 20, 2014 30.29 30.38 30.26 30.35 41,959 -0.57(-1.84%)
Jun 19, 2014 30.95 30.96 30.85 30.92 108,667 +0.13(+0.42%)
Jun 18, 2014 30.66 30.79 30.49 30.79 31,625 +0.25(+0.82%)
Jun 17, 2014 30.49 30.55 30.35 30.54 44,813 -0.00(-0.01%)
Jun 16, 2014 30.58 30.62 30.52 30.54 41,119 -0.01(-0.04%)
Jun 13, 2014 30.61 30.61 30.47 30.56 43,624 +0.02(+0.06%)
Jun 12, 2014 30.58 30.65 30.49 30.54 46,288 +0.02(+0.07%)
Jun 11, 2014 30.57 30.57 30.48 30.52 62,931 -0.09(-0.29%)
Jun 10, 2014 30.72 30.72 30.54 30.61 141,417 -0.10(-0.33%)
Jun 06, 2014 30.60 30.71 30.60 30.71 90,074 +0.18(+0.60%)
Jun 05, 2014 30.41 30.55 30.32 30.53 42,975 +0.20(+0.65%)
Jun 04, 2014 30.35 30.39 30.28 30.33 81,286 -0.04(-0.13%)
Jun 03, 2014 30.39 30.39 30.29 30.37 43,292 -0.04(-0.13%)
Jun 02, 2014 30.39 30.44 30.35 30.41 42,868 +0.05(+0.17%)
May 30, 2014 30.27 30.36 30.27 30.36 262,123 -0.00(-0.00%)
May 29, 2014 30.32 30.36 30.23 30.36 40,572 +0.17(+0.56%)
May 28, 2014 30.20 30.21 30.07 30.19 44,228 -0.06(-0.20%)
May 27, 2014 30.33 30.33 30.15 30.25 1,083,598 +0.15(+0.50%)
May 23, 2014 29.95 30.10 30.10 30.10 102,400 +0.05(+0.17%)
May 22, 2014 30.01 30.05 29.94 30.05 47,861 +0.11(+0.37%)
May 21, 2014 29.85 29.95 29.81 29.94 46,320 +0.25(+0.84%)
May 20, 2014 29.71 29.80 29.58 29.69 46,299 -0.18(-0.60%)
May 19, 2014 29.85 29.87 29.77 29.87 57,458 -0.03(-0.10%)
May 16, 2014 29.90 29.90 29.78 29.90 145,639 +0.04(+0.13%)
May 15, 2014 29.94 29.94 29.74 29.86 64,286 -0.12(-0.40%)
May 14, 2014 30.03 30.09 29.96 29.98 103,196 -0.10(-0.33%)
May 13, 2014 29.98 30.09 29.98 30.08 64,923 +0.11(+0.37%)
May 12, 2014 29.99 30.03 29.84 29.97 241,267 +0.16(+0.54%)
May 09, 2014 29.75 29.81 29.70 29.81 138,151 -0.05(-0.17%)
May 08, 2014 29.85 29.99 29.79 29.86 85,824 -0.03(-0.10%)
May 07, 2014 29.88 29.89 29.74 29.89 73,932 +0.03(+0.10%)
May 06, 2014 29.95 29.95 29.82 29.86 36,799 -0.03(-0.10%)
May 05, 2014 29.78 29.90 29.72 29.89 106,207 -0.01(-0.03%)
May 02, 2014 29.92 29.98 29.85 29.90 473,549 -0.03(-0.10%)
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.