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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 21.03 21.07 20.95 20.98 212,716 -0.11(-0.54%)
Jul 29, 2016 21.05 21.13 21.00 21.09 74,983 +0.24(+1.13%)
Jul 28, 2016 20.84 20.90 20.78 20.86 51,688 +0.01(+0.04%)
Jul 27, 2016 20.91 20.92 20.75 20.85 62,624 +0.09(+0.43%)
Jul 26, 2016 20.80 20.83 20.72 20.76 116,524 +0.08(+0.39%)
Jul 25, 2016 20.72 20.73 20.64 20.68 82,089 -0.04(-0.20%)
Jul 22, 2016 20.77 20.77 20.67 20.72 62,258 +0.00(+0.00%)
Jul 21, 2016 20.73 20.79 20.66 20.72 99,763 -0.06(-0.27%)
Jul 20, 2016 20.71 20.80 20.69 20.77 111,107 +0.18(+0.87%)
Jul 19, 2016 20.59 20.63 20.56 20.60 78,546 -0.17(-0.82%)
Jul 18, 2016 20.69 20.81 20.69 20.77 57,569 +0.05(+0.24%)
Jul 15, 2016 20.78 20.78 20.67 20.72 139,802 -0.09(-0.43%)
Jul 14, 2016 20.83 20.87 20.79 20.81 28,125 +0.15(+0.71%)
Jul 13, 2016 20.73 20.77 20.62 20.66 57,263 +0.00(+0.00%)
Jul 12, 2016 20.66 20.72 20.64 20.66 1,850,901 +0.27(+1.32%)
Jul 11, 2016 20.34 20.46 20.34 20.39 87,915 +0.26(+1.29%)
Jul 08, 2016 20.07 20.15 20.05 20.13 79,516 +0.28(+1.39%)
Jul 07, 2016 19.98 20.05 19.79 19.86 71,117 -0.07(-0.33%)
Jul 06, 2016 19.78 19.93 19.63 19.92 69,977 -0.04(-0.22%)
Jul 05, 2016 20.08 20.16 19.93 19.97 81,670 -0.39(-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.