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

35.84 -0.06 (-0.17%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 21.03 21.06 20.96 21.03 552,757 +0.00(+0.00%)
Oct 28, 2016 21.00 21.08 20.98 21.03 187,874 -0.01(-0.04%)
Oct 27, 2016 21.11 21.11 21.03 21.04 99,380 -0.02(-0.08%)
Oct 26, 2016 21.08 21.12 21.03 21.05 71,036 -0.10(-0.46%)
Oct 25, 2016 21.17 21.19 21.10 21.15 142,982 -0.03(-0.15%)
Oct 24, 2016 21.23 21.28 21.14 21.18 60,412 -0.01(-0.04%)
Oct 21, 2016 21.11 21.20 21.09 21.19 52,093 -0.06(-0.27%)
Oct 20, 2016 21.18 21.29 21.17 21.25 60,746 +0.00(+0.00%)
Oct 19, 2016 21.22 21.31 21.21 21.25 35,953 +0.07(+0.31%)
Oct 18, 2016 21.19 21.22 21.14 21.18 79,798 +0.23(+1.11%)
Oct 17, 2016 20.98 20.99 20.92 20.95 114,095 -0.06(-0.26%)
Oct 14, 2016 21.15 21.16 20.99 21.00 47,141 +0.03(+0.16%)
Oct 13, 2016 20.79 21.01 20.77 20.97 77,792 -0.07(-0.35%)
Oct 12, 2016 21.03 21.07 20.98 21.04 72,151 -0.01(-0.04%)
Oct 11, 2016 21.27 21.28 21.00 21.05 2,013,212 -0.32(-1.49%)
Oct 10, 2016 21.34 21.43 21.34 21.37 156,354 +0.07(+0.35%)
Oct 07, 2016 21.37 21.38 21.16 21.30 84,696 -0.11(-0.53%)
Oct 06, 2016 21.38 21.44 21.36 21.41 94,241 -0.11(-0.49%)
Oct 05, 2016 21.49 21.56 21.47 21.51 28,498 +0.12(+0.57%)
Oct 04, 2016 21.56 21.59 21.38 21.39 51,924 -0.11(-0.49%)
Oct 03, 2016 21.45 21.51 21.42 21.50 192,731 -0.02(-0.08%)
Sep 30, 2016 21.43 21.59 21.41 21.51 57,712 +0.10(+0.48%)
Sep 29, 2016 21.60 21.61 21.32 21.41 101,155 -0.19(-0.89%)
Sep 28, 2016 21.54 21.62 21.40 21.60 110,672 +0.17(+0.80%)
Sep 27, 2016 21.29 21.46 21.28 21.43 25,946 +0.09(+0.42%)
Sep 26, 2016 21.35 21.39 21.33 21.34 47,592 -0.20(-0.95%)
Sep 23, 2016 21.59 21.59 21.53 21.55 53,169 -0.20(-0.93%)
Sep 22, 2016 21.84 21.88 21.71 21.75 66,066 +0.24(+1.10%)
Sep 21, 2016 21.34 21.54 21.28 21.51 101,113 +0.36(+1.69%)
Sep 20, 2016 21.21 21.23 21.12 21.16 95,590 +0.12(+0.58%)
Sep 19, 2016 21.08 21.15 21.00 21.04 65,959 +0.14(+0.66%)
Sep 16, 2016 20.95 20.95 20.85 20.90 66,414 -0.25(-1.19%)
Sep 15, 2016 20.96 21.17 20.95 21.15 80,002 +0.19(+0.89%)
Sep 14, 2016 20.95 21.04 20.94 20.96 57,163 -0.02(-0.08%)
Sep 13, 2016 21.14 21.15 20.91 20.98 257,578 -0.44(-2.05%)
Sep 12, 2016 21.09 21.43 21.09 21.42 76,328 +0.14(+0.65%)
Sep 09, 2016 21.53 21.53 21.27 21.28 134,751 -0.43(-1.98%)
Sep 08, 2016 21.74 21.80 21.68 21.71 64,279 -0.06(-0.30%)
Sep 07, 2016 21.81 21.84 21.73 21.77 52,507 +0.02(+0.11%)
Sep 06, 2016 21.64 21.77 21.63 21.75 101,580 +0.15(+0.71%)
Sep 02, 2016 21.56 21.60 21.60 21.60 54,503 +0.26(+1.22%)
Sep 01, 2016 21.30 21.35 21.23 21.34 57,256 +0.15(+0.69%)
Aug 31, 2016 21.21 21.26 21.12 21.19 62,341 -0.07(-0.31%)
Aug 30, 2016 21.33 21.35 21.23 21.25 72,289 -0.02(-0.11%)
Aug 29, 2016 21.21 21.32 21.19 21.28 62,853 +0.06(+0.27%)
Aug 26, 2016 21.38 21.59 21.16 21.22 80,783 -0.15(-0.68%)
Aug 25, 2016 21.36 21.42 21.34 21.37 63,414 -0.07(-0.30%)
Aug 24, 2016 21.52 21.52 21.41 21.43 41,418 -0.07(-0.30%)
Aug 23, 2016 21.53 21.60 21.49 21.50 36,554 +0.10(+0.46%)
Aug 22, 2016 21.35 21.42 21.30 21.40 98,011 +0.00(+0.00%)
Aug 19, 2016 21.31 21.43 21.30 21.40 53,594 -0.15(-0.72%)
Aug 18, 2016 21.44 21.56 21.44 21.56 31,958 +0.11(+0.53%)
Aug 17, 2016 21.38 21.48 21.29 21.44 73,294 -0.02(-0.08%)
Aug 16, 2016 21.47 21.52 21.46 21.46 28,121 -0.05(-0.23%)
Aug 15, 2016 21.47 21.57 21.47 21.51 64,805 +0.08(+0.38%)
Aug 12, 2016 21.49 21.49 21.40 21.43 32,766 -0.03(-0.15%)
Aug 11, 2016 21.39 21.50 21.39 21.46 57,168 +0.15(+0.72%)
Aug 10, 2016 21.37 21.37 21.29 21.30 27,756 +0.06(+0.27%)
Aug 09, 2016 21.17 21.29 21.17 21.25 520,397 +0.19(+0.89%)
Aug 08, 2016 21.03 21.08 21.03 21.06 37,435 +0.06(+0.28%)
Aug 05, 2016 20.91 21.01 20.91 21.00 72,467 +0.10(+0.46%)
Aug 04, 2016 20.86 20.92 20.84 20.91 107,461 +0.11(+0.51%)
Aug 03, 2016 20.72 20.80 20.70 20.80 122,689 -0.08(-0.39%)
Aug 02, 2016 20.97 20.97 20.81 20.88 73,718 -0.10(-0.47%)
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.