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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.