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

35.80 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.54 28.65 28.54 28.57 145,714 +0.06(+0.19%)
Feb 26, 2015 28.53 28.61 28.45 28.51 58,496 -0.09(-0.31%)
Feb 25, 2015 28.52 28.67 28.52 28.60 405,305 +0.06(+0.21%)
Feb 24, 2015 28.42 28.56 28.33 28.54 63,697 +0.15(+0.53%)
Feb 23, 2015 28.38 28.40 28.28 28.39 71,340 -0.10(-0.35%)
Feb 20, 2015 28.19 28.52 28.11 28.49 59,568 +0.28(+0.99%)
Feb 19, 2015 28.24 28.29 28.16 28.21 47,723 -0.01(-0.04%)
Feb 18, 2015 28.11 28.33 28.10 28.22 94,127 +0.16(+0.56%)
Feb 17, 2015 28.01 28.13 27.91 28.06 58,052 +0.09(+0.33%)
Feb 13, 2015 27.95 27.97 27.97 27.97 50,300 +0.18(+0.65%)
Feb 12, 2015 27.55 27.80 27.55 27.79 232,267 +0.41(+1.50%)
Feb 11, 2015 27.36 27.43 27.25 27.38 115,861 -0.13(-0.47%)
Feb 10, 2015 27.42 27.54 27.37 27.51 260,219 +0.18(+0.65%)
Feb 09, 2015 27.24 27.41 27.24 27.33 68,302 -0.06(-0.22%)
Feb 06, 2015 27.59 27.61 27.38 27.39 153,132 -0.38(-1.37%)
Feb 05, 2015 27.61 27.78 27.60 27.77 102,231 +0.34(+1.24%)
Feb 04, 2015 27.54 27.64 27.40 27.43 199,080 -0.23(-0.83%)
Feb 03, 2015 27.40 27.71 27.40 27.66 112,496 +0.40(+1.47%)
Feb 02, 2015 27.10 27.29 27.05 27.26 152,612 +0.35(+1.30%)
Jan 30, 2015 27.06 27.15 26.91 26.91 72,352 -0.35(-1.28%)
Jan 29, 2015 27.14 27.27 27.05 27.26 63,472 +0.28(+1.04%)
Jan 28, 2015 27.35 27.38 26.98 26.98 44,590 -0.35(-1.28%)
Jan 27, 2015 27.21 27.39 27.18 27.33 1,247,046 +0.04(+0.15%)
Jan 26, 2015 27.13 27.34 27.10 27.29 184,349 +0.34(+1.26%)
Jan 23, 2015 27.07 27.12 26.95 26.95 77,377 -0.14(-0.52%)
Jan 22, 2015 26.99 27.17 26.89 27.09 76,816 +0.13(+0.48%)
Jan 21, 2015 26.78 26.96 26.78 26.96 268,658 +0.18(+0.67%)
Jan 20, 2015 26.93 26.93 26.73 26.78 167,933 +0.03(+0.11%)
Jan 16, 2015 26.43 26.77 26.43 26.75 161,093 +0.29(+1.11%)
Jan 15, 2015 26.44 26.54 26.41 26.46 83,155 +0.13(+0.48%)
Jan 14, 2015 26.31 26.35 26.11 26.33 80,750 -0.05(-0.19%)
Jan 13, 2015 26.53 26.62 26.21 26.38 388,787 +0.17(+0.65%)
Jan 12, 2015 26.44 26.44 26.17 26.21 771,953 -0.12(-0.46%)
Jan 09, 2015 26.55 26.55 26.25 26.33 68,427 -0.12(-0.45%)
Jan 08, 2015 26.26 26.53 26.21 26.45 101,320 +0.33(+1.26%)
Jan 07, 2015 26.05 26.16 25.91 26.12 99,644 +0.29(+1.12%)
Jan 06, 2015 26.23 26.23 25.77 25.83 659,963 -0.31(-1.19%)
Jan 05, 2015 26.49 26.51 26.10 26.14 357,591 -0.62(-2.32%)
Jan 02, 2015 27.03 27.06 26.75 26.76 2,363,644 -0.14(-0.52%)
Dec 31, 2014 27.20 26.90 26.90 26.90 294,600 -0.22(-0.81%)
Dec 30, 2014 27.18 27.19 27.06 27.12 523,270 -0.17(-0.62%)
Dec 29, 2014 27.38 27.38 27.26 27.29 244,397 -0.18(-0.66%)
Dec 26, 2014 27.34 27.53 27.34 27.47 118,026 +0.12(+0.44%)
Dec 24, 2014 27.23 27.35 27.35 27.35 98,300 +0.08(+0.29%)
Dec 23, 2014 27.21 27.31 27.21 27.27 136,084 -0.01(-0.04%)
Dec 22, 2014 27.40 27.40 27.24 27.28 139,593 +0.04(+0.15%)
Dec 19, 2014 27.18 27.30 27.02 27.24 246,393 -0.31(-1.13%)
Dec 18, 2014 27.41 27.55 27.30 27.55 1,381,278 +0.45(+1.66%)
Dec 17, 2014 26.82 27.26 26.82 27.10 104,228 +0.32(+1.19%)
Dec 16, 2014 26.58 27.09 26.58 26.78 168,083 +0.21(+0.79%)
Dec 15, 2014 27.00 27.08 26.48 26.57 162,787 -0.35(-1.30%)
Dec 12, 2014 27.38 27.38 26.90 26.92 144,778 -0.50(-1.82%)
Dec 11, 2014 27.58 27.63 27.41 27.42 89,500 -0.05(-0.19%)
Dec 10, 2014 27.79 27.79 27.43 27.47 111,375 -0.36(-1.29%)
Dec 09, 2014 27.66 27.83 27.64 27.83 313,377 -0.09(-0.32%)
Dec 08, 2014 28.06 28.06 27.90 27.92 185,991 -0.29(-1.03%)
Dec 05, 2014 28.31 28.31 28.18 28.21 71,922 +0.02(+0.07%)
Dec 04, 2014 28.32 28.32 28.14 28.19 71,486 -0.11(-0.39%)
Dec 03, 2014 28.26 28.31 28.14 28.30 942,258 +0.05(+0.18%)
Dec 02, 2014 28.35 28.35 28.21 28.25 73,538 +0.06(+0.21%)
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.