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

34.43 USD +0.16 (+0.47%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 28.50 28.51 28.31 28.45 1,252,700 +0.12(+0.42%)
Aug 29, 2019 28.31 28.36 28.22 28.33 534,743 +0.24(+0.85%)
Aug 28, 2019 28.00 28.15 27.93 28.09 1,034,203 +0.01(+0.04%)
Aug 27, 2019 28.23 28.23 28.05 28.08 883,949 -0.02(-0.07%)
Aug 26, 2019 28.11 28.15 27.99 28.10 2,861,149 +0.24(+0.86%)
Aug 23, 2019 28.12 28.33 27.86 27.86 1,321,200 -0.36(-1.28%)
Aug 22, 2019 28.28 28.32 28.11 28.22 1,017,639 -0.08(-0.28%)
Aug 21, 2019 28.39 28.39 28.27 28.30 601,343 +0.23(+0.82%)
Aug 20, 2019 28.18 28.18 28.05 28.07 996,037 -0.08(-0.28%)
Aug 19, 2019 28.24 28.26 28.15 28.15 671,619 +0.15(+0.54%)
Aug 16, 2019 27.85 28.03 27.85 28.00 918,200 +0.28(+1.01%)
Aug 15, 2019 27.73 27.77 27.57 27.72 1,923,125 +0.09(+0.33%)
Aug 14, 2019 27.86 27.89 27.62 27.63 932,292 -0.77(-2.71%)
Aug 13, 2019 28.07 28.43 28.02 28.40 829,083 +0.28(+1.00%)
Aug 12, 2019 28.22 28.30 28.06 28.12 718,856 -0.29(-1.02%)
Aug 09, 2019 28.45 28.46 28.27 28.41 1,257,900 -0.14(-0.49%)
Aug 08, 2019 28.37 28.59 28.32 28.55 1,877,853 +0.28(+0.99%)
Aug 07, 2019 28.02 28.30 27.92 28.27 1,133,614 +0.16(+0.57%)
Aug 06, 2019 28.16 28.21 27.93 28.11 2,299,546 +0.16(+0.57%)
Aug 05, 2019 28.24 28.24 27.81 27.95 1,298,059 -0.69(-2.41%)
Aug 02, 2019 28.80 28.80 28.53 28.64 790,400 -0.27(-0.93%)
Aug 01, 2019 29.02 29.25 28.78 28.91 1,131,889 -0.09(-0.31%)
Jul 31, 2019 29.20 29.27 28.80 29.00 966,837 -0.20(-0.68%)
Jul 30, 2019 29.22 29.23 29.13 29.20 770,665 -0.30(-1.02%)
Jul 29, 2019 29.56 29.56 29.45 29.50 453,848 +0.00(+0.00%)
Jul 26, 2019 29.52 29.52 29.46 29.50 505,300 +0.09(+0.31%)
Jul 25, 2019 29.63 29.63 29.37 29.41 586,897 -0.27(-0.91%)
Jul 24, 2019 29.60 29.68 29.59 29.68 573,387 +0.00(+0.00%)
Jul 23, 2019 29.68 29.68 29.59 29.68 541,289 +0.16(+0.54%)
Jul 22, 2019 29.54 29.54 29.46 29.52 657,988 +0.07(+0.24%)
Jul 19, 2019 29.54 29.57 29.45 29.45 762,800 -0.09(-0.30%)
Jul 18, 2019 29.37 29.54 29.31 29.54 869,580 +0.10(+0.34%)
Jul 17, 2019 29.55 29.55 29.44 29.44 571,777 -0.04(-0.14%)
Jul 16, 2019 29.56 29.60 29.47 29.48 577,645 -0.14(-0.47%)
Jul 15, 2019 29.63 29.64 29.58 29.62 565,942 +0.04(+0.14%)
Jul 12, 2019 29.56 29.59 29.50 29.58 589,400 +0.03(+0.10%)
Jul 11, 2019 29.62 29.62 29.47 29.55 1,041,073 +0.00(+0.00%)
Jul 10, 2019 29.64 29.67 29.51 29.55 4,086,813 +0.08(+0.27%)
Jul 09, 2019 29.38 29.48 29.33 29.47 773,153 -0.11(-0.37%)
Jul 08, 2019 29.63 29.63 29.56 29.58 857,299 -0.19(-0.64%)
Jul 05, 2019 29.76 29.79 29.59 29.77 894,300 -0.21(-0.70%)
Jul 03, 2019 29.96 29.99 29.92 29.98 538,400 +0.15(+0.50%)
Jul 02, 2019 29.78 29.83 29.74 29.83 1,286,957 +0.09(+0.30%)
Jul 01, 2019 29.88 29.88 29.65 29.74 1,146,364 +0.15(+0.51%)
Jun 28, 2019 29.55 29.60 29.52 29.59 1,112,600 +0.16(+0.54%)
Jun 27, 2019 29.42 29.45 29.38 29.43 745,855 +0.09(+0.31%)
Jun 26, 2019 29.40 29.42 29.33 29.34 420,396 +0.04(+0.14%)
Jun 25, 2019 29.51 29.51 29.29 29.30 694,751 -0.19(-0.64%)
Jun 24, 2019 29.49 29.50 29.44 29.49 1,069,363 -0.51(-1.70%)
Jun 21, 2019 29.96 30.08 29.96 30.00 1,138,000 -0.14(-0.46%)
Jun 20, 2019 30.20 30.21 30.02 30.14 1,344,600 +0.31(+1.04%)
Jun 19, 2019 29.69 29.86 29.67 29.83 681,331 +0.18(+0.61%)
Jun 18, 2019 29.48 29.65 29.47 29.65 618,653 +0.38(+1.30%)
Jun 17, 2019 29.28 29.32 29.24 29.27 529,858 +0.02(+0.07%)
Jun 14, 2019 29.29 29.29 29.20 29.25 603,100 -0.20(-0.68%)
Jun 13, 2019 29.50 29.51 29.38 29.45 417,064 +0.03(+0.10%)
Jun 12, 2019 29.52 29.57 29.40 29.42 686,293 -0.23(-0.78%)
Jun 11, 2019 29.71 29.74 29.56 29.65 2,377,929 +0.18(+0.61%)
Jun 10, 2019 29.43 29.54 29.42 29.47 493,142 +0.09(+0.31%)
Jun 07, 2019 29.28 29.45 29.28 29.38 554,700 +0.33(+1.14%)
Jun 06, 2019 29.02 29.11 28.96 29.05 750,334 +0.12(+0.41%)
Jun 05, 2019 29.08 29.08 28.88 28.93 867,931 -0.02(-0.07%)
Jun 04, 2019 28.77 28.96 28.72 28.95 596,567 +0.34(+1.19%)
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.