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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.45 26.46 26.13 26.13 509,895 -0.27(-1.00%)
Feb 27, 2018 26.67 26.67 26.40 26.40 648,376 -0.41(-1.54%)
Feb 26, 2018 26.70 26.81 26.58 26.81 555,442 +0.24(+0.90%)
Feb 23, 2018 26.45 26.58 26.39 26.57 369,457 +0.24(+0.91%)
Feb 22, 2018 26.27 26.33 427,256 +0.11(+0.41%)
Feb 21, 2018 26.41 26.57 26.22 26.22 489,128 -0.11(-0.41%)
Feb 20, 2018 26.39 26.46 26.27 26.33 420,001 -0.22(-0.84%)
Feb 16, 2018 26.56 26.56 26.56 0 +0.07(+0.25%)
Feb 15, 2018 26.46 26.51 26.31 26.49 655,941 +0.19(+0.72%)
Feb 14, 2018 25.69 26.31 25.69 26.30 864,816 +0.46(+1.79%)
Feb 13, 2018 25.75 25.86 25.71 25.84 535,010 -0.08(-0.32%)
Feb 12, 2018 25.73 25.96 25.65 25.92 569,770 +0.39(+1.52%)
Feb 09, 2018 25.60 25.65 24.92 25.53 1,207,835 +0.13(+0.52%)
Feb 08, 2018 26.09 26.09 25.40 25.40 687,253 -0.62(-2.39%)
Feb 07, 2018 26.10 26.32 26.02 26.02 672,009 -0.40(-1.50%)
Feb 06, 2018 25.83 26.46 25.79 26.41 1,025,277 +0.31(+1.21%)
Feb 05, 2018 26.65 26.74 25.84 26.10 996,004 -0.87(-3.22%)
Feb 02, 2018 27.30 27.31 26.95 26.97 845,422 -0.60(-2.19%)
Feb 01, 2018 27.46 27.61 27.45 27.57 655,333 +0.07(+0.24%)
Jan 31, 2018 27.65 27.65 27.46 27.51 617,010 -0.03(-0.12%)
Jan 30, 2018 27.66 27.66 27.50 27.54 820,453 -0.23(-0.83%)
Jan 29, 2018 27.83 27.83 27.72 27.77 1,529,504 -0.23(-0.83%)
Jan 26, 2018 27.92 28.02 27.89 28.00 726,675 +0.23(+0.83%)
Jan 25, 2018 28.00 28.00 27.72 27.77 774,102 -0.12(-0.42%)
Jan 24, 2018 27.97 27.99 27.79 27.89 987,068 +0.10(+0.36%)
Jan 23, 2018 27.74 27.80 27.70 27.79 875,031 +0.07(+0.27%)
Jan 22, 2018 27.60 27.71 27.57 27.71 880,533 +0.14(+0.51%)
Jan 19, 2018 27.57 27.57 27.49 27.57 1,808,333 +0.11(+0.39%)
Jan 18, 2018 27.43 27.49 27.38 27.47 3,304,892 -0.04(-0.15%)
Jan 17, 2018 27.43 27.59 27.37 27.51 1,910,203 +0.14(+0.51%)
Jan 16, 2018 27.47 27.49 27.33 27.37 2,274,030 -0.01(-0.03%)
Jan 12, 2018 27.38 27.38 27.38 0 +0.27(+1.01%)
Jan 11, 2018 27.01 27.10 26.98 27.10 1,633,684 +0.16(+0.58%)
Jan 10, 2018 27.01 27.01 26.90 26.94 3,204,493 -0.06(-0.21%)
Jan 09, 2018 26.99 27.02 26.91 27.00 2,437,202 +0.02(+0.06%)
Jan 08, 2018 26.99 26.99 26.94 26.99 844,086 -0.03(-0.12%)
Jan 05, 2018 26.95 27.03 26.90 27.02 1,056,655 +0.16(+0.59%)
Jan 04, 2018 26.81 26.88 26.79 26.86 1,527,687 +0.24(+0.90%)
Jan 03, 2018 26.50 26.63 26.48 26.62 535,507 +0.17(+0.63%)
Jan 02, 2018 26.36 26.46 26.31 26.46 1,507,642 +0.21(+0.79%)
Dec 29, 2017 26.25 26.25 26.25 0 +0.02(+0.06%)
Dec 28, 2017 26.30 26.30 26.20 26.23 420,740 +0.05(+0.19%)
Dec 27, 2017 26.17 26.21 26.14 26.18 973,890 +0.07(+0.25%)
Dec 26, 2017 26.08 26.13 26.07 26.12 407,091 +0.03(+0.13%)
Dec 22, 2017 26.05 26.09 26.01 26.08 430,705 +0.03(+0.13%)
Dec 21, 2017 25.98 26.10 25.98 26.05 519,352 +0.09(+0.33%)
Dec 20, 2017 26.04 26.04 25.94 25.96 637,308 -0.04(-0.14%)
Dec 19, 2017 26.05 26.06 25.94 26.00 443,714 -0.05(-0.19%)
Dec 18, 2017 26.03 26.12 26.03 26.05 852,601 +0.25(+0.96%)
Dec 15, 2017 25.79 25.83 25.74 25.80 505,321 -0.02(-0.06%)
Dec 14, 2017 25.93 25.93 25.79 25.82 1,789,380 -0.09(-0.35%)
Dec 13, 2017 25.88 25.97 25.84 25.91 616,271 +0.10(+0.38%)
Dec 12, 2017 25.79 25.84 25.75 25.81 425,278 +0.02(+0.06%)
Dec 11, 2017 25.77 25.80 25.76 25.79 472,419 +0.06(+0.22%)
Dec 08, 2017 25.72 25.74 25.66 25.74 1,717,433 +0.12(+0.48%)
Dec 07, 2017 25.55 25.65 25.53 25.61 421,275 +0.06(+0.23%)
Dec 06, 2017 25.58 25.59 25.52 25.56 664,496 -0.08(-0.32%)
Dec 05, 2017 25.72 25.74 25.63 25.64 797,570 -0.05(-0.19%)
Dec 04, 2017 25.86 25.86 25.69 25.69 912,231 -0.11(-0.45%)
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.