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

36.34 USD -0.50 (-1.36%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 24.75 24.96 24.66 24.93 80,828 +0.28(+1.14%)
Jun 29, 2016 24.57 24.71 24.49 24.65 83,180 +0.46(+1.90%)
Jun 28, 2016 24.09 24.20 23.99 24.19 595,470 +0.63(+2.67%)
Jun 27, 2016 23.62 23.62 23.32 23.56 209,361 -0.52(-2.16%)
Jun 24, 2016 24.13 24.66 24.08 24.08 309,318 -2.03(-7.77%)
Jun 23, 2016 25.94 26.12 25.81 26.11 52,352 +0.63(+2.47%)
Jun 22, 2016 25.62 25.68 25.48 25.48 45,118 -0.04(-0.16%)
Jun 21, 2016 25.53 25.69 25.42 25.52 154,383 +0.20(+0.79%)
Jun 20, 2016 25.45 25.49 25.32 25.32 77,330 +0.55(+2.22%)
Jun 17, 2016 24.60 24.82 24.55 24.77 292,664 -0.13(-0.52%)
Jun 16, 2016 24.59 24.92 24.41 24.90 83,806 +0.00(+0.00%)
Jun 15, 2016 24.92 25.08 24.88 24.90 75,889 +0.12(+0.48%)
Jun 14, 2016 24.84 24.93 24.65 24.78 86,777 -0.33(-1.31%)
Jun 13, 2016 25.13 25.35 25.08 25.11 93,685 -0.38(-1.49%)
Jun 10, 2016 25.73 25.73 25.43 25.49 32,264 -0.68(-2.60%)
Jun 09, 2016 26.17 26.24 26.13 26.17 672,073 -0.33(-1.25%)
Jun 08, 2016 26.58 26.60 26.48 26.50 32,876 +0.06(+0.23%)
Jun 07, 2016 26.41 26.50 26.41 26.44 45,232 +0.19(+0.72%)
Jun 06, 2016 26.16 26.28 26.16 26.25 51,983 +0.19(+0.73%)
Jun 03, 2016 25.92 26.06 25.84 26.06 58,274 +0.23(+0.89%)
Jun 02, 2016 25.68 25.86 25.68 25.83 55,821 +0.01(+0.04%)
Jun 01, 2016 25.70 25.86 25.68 25.82 69,838 -0.03(-0.12%)
May 31, 2016 25.98 26.07 25.76 25.85 57,078 -0.09(-0.35%)
May 27, 2016 25.96 25.94 25.94 25.94 44,400 -0.04(-0.15%)
May 26, 2016 26.04 26.04 25.91 25.98 46,622 +0.03(+0.12%)
May 25, 2016 25.79 25.96 25.79 25.95 69,328 +0.29(+1.13%)
May 24, 2016 25.46 25.69 25.46 25.66 102,182 +0.33(+1.30%)
May 23, 2016 25.30 25.41 25.30 25.33 62,577 -0.04(-0.16%)
May 20, 2016 25.44 25.45 25.36 25.37 35,102 +0.12(+0.48%)
May 19, 2016 25.25 25.26 25.12 25.25 51,828 -0.15(-0.59%)
May 18, 2016 25.42 25.66 25.31 25.40 69,962 -0.02(-0.08%)
May 17, 2016 25.55 25.61 25.40 25.42 177,149 -0.09(-0.35%)
May 16, 2016 25.28 25.54 25.28 25.51 106,338 +0.28(+1.11%)
May 13, 2016 25.28 25.37 25.16 25.23 83,958 -0.28(-1.10%)
May 12, 2016 25.53 25.58 25.43 25.51 71,463 -0.05(-0.20%)
May 11, 2016 25.53 25.67 25.51 25.56 69,402 -0.15(-0.58%)
May 10, 2016 25.57 25.73 25.57 25.71 934,410 +0.38(+1.50%)
May 09, 2016 25.39 25.41 25.33 25.33 61,602 -0.09(-0.35%)
May 06, 2016 25.26 25.45 25.25 25.42 63,529 +0.07(+0.28%)
May 05, 2016 25.41 25.50 25.30 25.35 75,112 -0.08(-0.33%)
May 04, 2016 25.51 25.51 25.37 25.43 69,465 -0.26(-0.99%)
May 03, 2016 25.90 25.90 25.67 25.69 78,567 -0.44(-1.68%)
May 02, 2016 26.11 26.16 26.04 26.13 73,533 +0.19(+0.73%)
Apr 29, 2016 26.06 26.06 25.84 25.94 45,802 -0.09(-0.34%)
Apr 28, 2016 26.01 26.24 25.99 26.03 56,670 -0.32(-1.22%)
Apr 27, 2016 26.24 26.40 26.22 26.35 30,425 +0.04(+0.15%)
Apr 26, 2016 26.30 26.33 26.21 26.31 37,695 +0.11(+0.42%)
Apr 25, 2016 26.20 26.22 26.14 26.20 32,437 -0.14(-0.53%)
Apr 22, 2016 26.28 26.39 26.22 26.34 53,422 +0.05(+0.19%)
Apr 21, 2016 26.41 26.42 26.26 26.29 81,682 -0.16(-0.60%)
Apr 20, 2016 26.46 26.59 26.38 26.45 61,415 -0.01(-0.04%)
Apr 19, 2016 26.36 26.48 26.32 26.46 88,115 +0.45(+1.73%)
Apr 18, 2016 25.76 26.02 25.76 26.01 1,253,052 +0.22(+0.85%)
Apr 15, 2016 25.83 25.88 25.77 25.79 73,731 -0.06(-0.23%)
Apr 14, 2016 25.94 25.94 25.83 25.85 44,939 +0.02(+0.08%)
Apr 13, 2016 25.78 25.87 25.73 25.83 60,966 +0.41(+1.61%)
Apr 12, 2016 25.35 25.52 25.16 25.42 1,885,469 +0.28(+1.11%)
Apr 11, 2016 25.25 25.30 25.14 25.14 49,400 +0.09(+0.36%)
Apr 08, 2016 25.06 25.16 25.01 25.05 109,002 +0.45(+1.83%)
Apr 07, 2016 24.71 24.79 24.51 24.60 89,410 -0.32(-1.28%)
Apr 06, 2016 24.61 24.93 24.60 24.92 112,975 +0.37(+1.51%)
Apr 05, 2016 24.60 24.61 24.52 24.55 56,334 -0.46(-1.84%)
Apr 04, 2016 25.08 25.11 25.00 25.01 278,998 -0.04(-0.16%)
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.