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

30.97 -0.05 (-0.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 21.64 21.71 21.45 21.53 68,531 -0.07(-0.35%)
May 27, 2016 21.62 21.60 21.60 21.60 53,309 -0.03(-0.15%)
May 26, 2016 21.69 21.69 21.58 21.64 55,977 +0.03(+0.12%)
May 25, 2016 21.48 21.62 21.48 21.61 83,239 +0.24(+1.13%)
May 24, 2016 21.20 21.39 21.20 21.37 122,685 +0.27(+1.30%)
May 23, 2016 21.07 21.16 21.07 21.10 75,133 -0.03(-0.16%)
May 20, 2016 21.19 21.20 21.12 21.13 42,145 +0.10(+0.48%)
May 19, 2016 21.03 21.04 20.92 21.03 62,227 -0.12(-0.59%)
May 18, 2016 21.17 21.37 21.08 21.16 84,000 -0.02(-0.08%)
May 17, 2016 21.28 21.33 21.16 21.17 212,695 -0.07(-0.35%)
May 16, 2016 21.06 21.27 21.06 21.25 127,675 +0.23(+1.11%)
May 13, 2016 21.06 21.13 20.96 21.01 100,805 -0.23(-1.10%)
May 12, 2016 21.26 21.30 21.18 21.25 85,802 -0.04(-0.20%)
May 11, 2016 21.26 21.38 21.25 21.29 83,328 -0.12(-0.58%)
May 10, 2016 21.30 21.43 21.30 21.41 1,121,909 +0.32(+1.50%)
May 09, 2016 21.15 21.16 21.10 21.10 73,963 -0.08(-0.35%)
May 06, 2016 21.04 21.20 21.03 21.17 76,276 +0.06(+0.28%)
May 05, 2016 21.16 21.24 21.07 21.11 90,184 -0.07(-0.33%)
May 04, 2016 21.25 21.25 21.13 21.18 83,403 -0.21(-0.99%)
May 03, 2016 21.57 21.57 21.38 21.40 94,332 -0.37(-1.68%)
May 02, 2016 21.75 21.79 21.69 21.76 88,288 +0.16(+0.73%)
Apr 29, 2016 21.70 21.70 21.52 21.60 54,992 -0.07(-0.34%)
Apr 28, 2016 21.66 21.85 21.65 21.68 68,041 -0.27(-1.22%)
Apr 27, 2016 21.85 21.99 21.84 21.95 36,530 +0.03(+0.15%)
Apr 26, 2016 21.90 21.93 21.83 21.91 45,258 +0.09(+0.42%)
Apr 25, 2016 21.82 21.84 21.77 21.82 38,945 -0.12(-0.53%)
Apr 22, 2016 21.89 21.98 21.84 21.94 64,141 +0.04(+0.19%)
Apr 21, 2016 22.00 22.00 21.87 21.90 98,072 -0.13(-0.60%)
Apr 20, 2016 22.04 22.15 21.97 22.03 73,738 -0.01(-0.04%)
Apr 19, 2016 21.95 22.06 21.92 22.04 105,796 +0.37(+1.73%)
Apr 18, 2016 21.45 21.67 21.45 21.66 1,504,490 +0.18(+0.85%)
Apr 15, 2016 21.51 21.55 21.46 21.48 88,525 -0.05(-0.23%)
Apr 14, 2016 21.60 21.60 21.51 21.53 53,956 +0.02(+0.08%)
Apr 13, 2016 21.47 21.55 21.43 21.51 73,199 +0.34(+1.61%)
Apr 12, 2016 21.11 21.25 20.96 21.17 2,263,809 +0.23(+1.11%)
Apr 11, 2016 21.03 21.07 20.94 20.94 59,312 +0.08(+0.36%)
Apr 08, 2016 20.87 20.95 20.83 20.86 130,874 +0.37(+1.83%)
Apr 07, 2016 20.58 20.64 20.41 20.49 107,351 -0.27(-1.28%)
Apr 06, 2016 20.50 20.76 20.49 20.76 135,644 +0.31(+1.51%)
Apr 05, 2016 20.49 20.50 20.42 20.45 67,638 -0.38(-1.84%)
Apr 04, 2016 20.89 20.91 20.82 20.83 334,982 -0.03(-0.16%)
Apr 01, 2016 20.68 20.90 20.61 20.86 74,801 -0.22(-1.03%)
Mar 31, 2016 21.23 21.24 21.08 21.08 102,953 -0.20(-0.94%)
Mar 30, 2016 21.29 21.37 21.24 21.28 45,590 +0.22(+1.07%)
Mar 29, 2016 20.75 21.10 20.73 21.06 74,410 +0.23(+1.12%)
Mar 28, 2016 20.92 20.92 20.78 20.82 78,831 +0.09(+0.44%)
Mar 24, 2016 20.62 20.73 20.73 20.73 62,674 -0.12(-0.56%)
Mar 23, 2016 21.02 21.02 20.84 20.85 76,857 -0.27(-1.26%)
Mar 22, 2016 20.96 21.13 20.96 21.11 88,300 +0.02(+0.08%)
Mar 21, 2016 21.07 21.15 21.05 21.10 76,525 -0.07(-0.31%)
Mar 18, 2016 21.20 21.22 21.11 21.16 42,468 -0.05(-0.24%)
Mar 17, 2016 21.03 21.24 20.99 21.21 63,762 +0.22(+1.03%)
Mar 16, 2016 20.65 21.00 20.65 21.00 34,579 +0.22(+1.04%)
Mar 15, 2016 20.76 20.79 20.71 20.78 31,175 -0.23(-1.11%)
Mar 14, 2016 20.96 21.03 20.95 21.01 27,789 -0.01(-0.04%)
Mar 11, 2016 20.85 21.04 20.85 21.02 95,626 +0.52(+2.52%)
Mar 10, 2016 20.71 20.81 20.35 20.51 66,647 -0.05(-0.24%)
Mar 09, 2016 20.53 20.61 20.47 20.56 1,343,627 +0.12(+0.61%)
Mar 08, 2016 20.55 20.55 20.41 20.43 141,697 -0.22(-1.09%)
Mar 07, 2016 20.47 20.73 20.39 20.66 60,393 -0.02(-0.08%)
Mar 04, 2016 20.63 20.76 20.61 20.67 77,095 +0.16(+0.77%)
Mar 03, 2016 20.34 20.51 20.34 20.51 193,328 +0.26(+1.27%)
Mar 02, 2016 20.12 20.26 20.09 20.26 96,630 +0.12(+0.58%)
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.