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

37.40 USD +0.35 (+0.94%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 26.37 26.56 26.34 26.47 46,908 +0.13(+0.48%)
Sep 29, 2016 26.57 26.59 26.23 26.34 82,218 -0.24(-0.89%)
Sep 28, 2016 26.50 26.60 26.33 26.58 89,954 +0.21(+0.80%)
Sep 27, 2016 26.19 26.40 26.18 26.37 21,089 +0.11(+0.42%)
Sep 26, 2016 26.27 26.32 26.24 26.26 38,683 -0.25(-0.95%)
Sep 23, 2016 26.56 26.56 26.49 26.51 43,216 -0.25(-0.93%)
Sep 22, 2016 26.87 26.92 26.71 26.76 53,698 +0.29(+1.10%)
Sep 21, 2016 26.25 26.51 26.18 26.47 82,184 +0.44(+1.69%)
Sep 20, 2016 26.10 26.12 25.98 26.03 77,695 +0.15(+0.58%)
Sep 19, 2016 25.93 26.02 25.84 25.88 53,611 +0.17(+0.66%)
Sep 16, 2016 25.78 25.78 25.65 25.71 53,981 -0.31(-1.19%)
Sep 15, 2016 25.79 26.05 25.77 26.02 65,025 +0.23(+0.89%)
Sep 14, 2016 25.77 25.88 25.76 25.79 46,462 -0.02(-0.08%)
Sep 13, 2016 26.01 26.02 25.72 25.81 209,358 -0.54(-2.05%)
Sep 12, 2016 25.95 26.36 25.95 26.35 62,039 +0.17(+0.65%)
Sep 09, 2016 26.49 26.49 26.16 26.18 109,525 -0.53(-1.98%)
Sep 08, 2016 26.75 26.82 26.67 26.71 52,246 -0.08(-0.30%)
Sep 07, 2016 26.83 26.87 26.74 26.79 42,678 +0.03(+0.11%)
Sep 06, 2016 26.63 26.78 26.61 26.76 82,564 +0.19(+0.72%)
Sep 02, 2016 26.52 26.57 26.57 26.57 44,300 +0.32(+1.22%)
Sep 01, 2016 26.20 26.27 26.12 26.25 46,538 +0.18(+0.69%)
Aug 31, 2016 26.10 26.16 25.99 26.07 50,671 -0.08(-0.31%)
Aug 30, 2016 26.24 26.27 26.12 26.15 58,756 -0.03(-0.11%)
Aug 29, 2016 26.10 26.23 26.07 26.18 51,087 +0.07(+0.27%)
Aug 26, 2016 26.31 26.56 26.03 26.11 65,660 -0.18(-0.68%)
Aug 25, 2016 26.28 26.35 26.26 26.29 51,543 -0.08(-0.30%)
Aug 24, 2016 26.48 26.48 26.34 26.37 33,665 -0.08(-0.30%)
Aug 23, 2016 26.49 26.58 26.44 26.45 29,711 +0.12(+0.46%)
Aug 22, 2016 26.27 26.35 26.21 26.33 79,663 +0.00(+0.00%)
Aug 19, 2016 26.22 26.36 26.21 26.33 43,561 -0.19(-0.72%)
Aug 18, 2016 26.38 26.52 26.38 26.52 25,976 +0.14(+0.53%)
Aug 17, 2016 26.31 26.43 26.20 26.38 59,573 -0.02(-0.08%)
Aug 16, 2016 26.41 26.48 26.40 26.40 22,857 -0.06(-0.23%)
Aug 15, 2016 26.42 26.54 26.42 26.46 52,673 +0.10(+0.38%)
Aug 12, 2016 26.44 26.44 26.33 26.36 26,632 -0.04(-0.15%)
Aug 11, 2016 26.32 26.45 26.32 26.40 46,466 +0.19(+0.72%)
Aug 10, 2016 26.29 26.30 26.20 26.21 22,560 +0.07(+0.27%)
Aug 09, 2016 26.05 26.19 26.05 26.14 422,975 +0.23(+0.89%)
Aug 08, 2016 25.87 25.93 25.87 25.91 30,427 +0.07(+0.28%)
Aug 05, 2016 25.73 25.85 25.73 25.84 58,901 +0.12(+0.46%)
Aug 04, 2016 25.66 25.74 25.64 25.72 87,344 +0.13(+0.51%)
Aug 03, 2016 25.49 25.59 25.47 25.59 99,721 -0.10(-0.39%)
Aug 02, 2016 25.80 25.80 25.60 25.69 59,918 -0.12(-0.46%)
Aug 01, 2016 25.87 25.92 25.77 25.81 172,894 -0.14(-0.54%)
Jul 29, 2016 25.90 26.00 25.84 25.95 60,946 +0.29(+1.13%)
Jul 28, 2016 25.64 25.71 25.57 25.66 42,012 +0.01(+0.04%)
Jul 27, 2016 25.72 25.73 25.52 25.65 50,901 +0.11(+0.43%)
Jul 26, 2016 25.59 25.63 25.49 25.54 94,710 +0.10(+0.39%)
Jul 25, 2016 25.49 25.51 25.39 25.44 66,722 -0.05(-0.20%)
Jul 22, 2016 25.55 25.55 25.43 25.49 50,603 +0.00(+0.00%)
Jul 21, 2016 25.50 25.58 25.42 25.49 81,087 -0.07(-0.27%)
Jul 20, 2016 25.48 25.59 25.45 25.56 90,307 +0.22(+0.87%)
Jul 19, 2016 25.33 25.39 25.30 25.34 63,842 -0.21(-0.82%)
Jul 18, 2016 25.46 25.60 25.46 25.55 46,792 +0.06(+0.24%)
Jul 15, 2016 25.57 25.57 25.43 25.49 113,630 -0.11(-0.43%)
Jul 14, 2016 25.62 25.68 25.58 25.60 22,860 +0.18(+0.71%)
Jul 13, 2016 25.50 25.55 25.37 25.42 46,543 +0.00(+0.00%)
Jul 12, 2016 25.42 25.50 25.39 25.42 1,504,398 +0.33(+1.32%)
Jul 11, 2016 25.03 25.17 25.03 25.09 71,457 +0.32(+1.29%)
Jul 08, 2016 24.70 24.79 24.67 24.77 64,630 +0.34(+1.39%)
Jul 07, 2016 24.58 24.67 24.35 24.43 57,804 -0.08(-0.33%)
Jul 06, 2016 24.33 24.52 24.15 24.51 56,877 -0.05(-0.22%)
Jul 05, 2016 24.71 24.80 24.52 24.56 66,381 -0.48(-1.90%)
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.