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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 26.10 26.15 26.08 26.14 1,259,454 +0.14(+0.54%)
Jun 27, 2019 25.99 26.02 25.96 26.00 844,302 +0.08(+0.31%)
Jun 26, 2019 25.97 25.99 25.91 25.92 475,885 +0.04(+0.14%)
Jun 25, 2019 26.07 26.07 25.87 25.88 786,452 -0.17(-0.64%)
Jun 24, 2019 26.05 26.06 26.01 26.05 1,210,510 +0.06(+0.23%)
Jun 21, 2019 25.96 26.06 25.96 25.99 1,313,516 -0.12(-0.46%)
Jun 20, 2019 26.16 26.17 26.01 26.11 1,551,980 +0.27(+1.04%)
Jun 19, 2019 25.72 25.87 25.71 25.84 786,414 +0.16(+0.61%)
Jun 18, 2019 25.54 25.69 25.53 25.69 714,069 +0.33(+1.30%)
Jun 17, 2019 25.37 25.40 25.33 25.36 611,579 +0.02(+0.07%)
Jun 14, 2019 25.38 25.38 25.30 25.34 696,117 -0.17(-0.68%)
Jun 13, 2019 25.56 25.57 25.45 25.51 481,388 +0.03(+0.10%)
Jun 12, 2019 25.58 25.62 25.47 25.49 792,141 -0.20(-0.78%)
Jun 11, 2019 25.74 25.77 25.61 25.69 2,744,682 +0.16(+0.61%)
Jun 10, 2019 25.50 25.59 25.49 25.53 569,200 +0.08(+0.31%)
Jun 07, 2019 25.37 25.52 25.37 25.45 640,252 +0.29(+1.14%)
Jun 06, 2019 25.14 25.22 25.09 25.17 866,059 +0.10(+0.41%)
Jun 05, 2019 25.19 25.19 25.02 25.06 1,001,793 -0.02(-0.07%)
Jun 04, 2019 24.93 25.09 24.88 25.08 688,576 +0.29(+1.19%)
Jun 03, 2019 24.71 24.82 24.66 24.79 1,279,751 +0.15(+0.60%)
May 31, 2019 24.54 24.64 24.50 24.64 2,629,571 -0.22(-0.87%)
May 30, 2019 24.78 24.86 24.76 24.86 544,789 +0.10(+0.42%)
May 29, 2019 24.75 24.76 24.63 24.75 953,564 -0.16(-0.63%)
May 28, 2019 25.14 25.19 24.91 24.91 573,046 -0.22(-0.86%)
May 24, 2019 25.11 25.12 25.03 25.12 633,788 +0.27(+1.08%)
May 23, 2019 24.85 24.88 24.76 24.86 803,848 -0.25(-1.00%)
May 22, 2019 25.11 25.16 25.07 25.11 1,088,015 -0.11(-0.45%)
May 21, 2019 25.16 25.23 25.12 25.22 605,934 +0.16(+0.62%)
May 20, 2019 25.00 25.10 24.96 25.06 674,529 -0.08(-0.31%)
May 17, 2019 25.13 25.25 25.11 25.14 903,994 -0.16(-0.65%)
May 16, 2019 25.20 25.38 25.19 25.31 788,477 +0.16(+0.62%)
May 15, 2019 24.88 25.17 24.86 25.15 789,329 +0.10(+0.38%)
May 14, 2019 24.98 25.11 24.94 25.06 1,447,830 +0.26(+1.05%)
May 13, 2019 24.91 24.95 24.75 24.80 2,149,821 -0.60(-2.35%)
May 10, 2019 25.22 25.40 25.06 25.39 898,569 +0.18(+0.72%)
May 09, 2019 25.07 25.25 24.98 25.21 804,676 -0.18(-0.72%)
May 08, 2019 25.36 25.46 25.31 25.39 1,212,980 +0.03(+0.14%)
May 07, 2019 25.55 25.56 25.27 25.36 884,054 -0.41(-1.58%)
May 06, 2019 25.50 25.80 25.47 25.77 816,815 -0.26(-1.00%)
May 03, 2019 25.90 26.04 25.89 26.03 776,798 +0.23(+0.91%)
May 02, 2019 25.86 25.87 25.72 25.79 1,293,844 -0.06(-0.23%)
May 01, 2019 26.02 26.06 25.82 25.85 1,269,525 -0.14(-0.53%)
Apr 30, 2019 25.95 26.02 25.87 25.99 1,710,098 +0.03(+0.13%)
Apr 29, 2019 25.88 25.97 25.86 25.96 868,207 +0.10(+0.37%)
Apr 26, 2019 25.79 25.86 25.76 25.86 914,498 +0.11(+0.44%)
Apr 25, 2019 25.71 25.77 25.68 25.75 864,593 -0.03(-0.13%)
Apr 24, 2019 25.85 25.85 25.73 25.78 1,041,627 -0.22(-0.83%)
Apr 23, 2019 25.91 26.00 25.89 26.00 636,616 +0.04(+0.17%)
Apr 22, 2019 25.91 25.96 25.83 25.96 1,145,576 -0.03(-0.13%)
Apr 18, 2019 25.99 26.01 25.92 25.99 694,963 -0.03(-0.13%)
Apr 17, 2019 26.10 26.10 25.99 26.03 787,461 +0.04(+0.17%)
Apr 16, 2019 26.02 26.04 25.97 25.98 927,185 +0.04(+0.17%)
Apr 15, 2019 25.97 25.97 25.89 25.94 700,360 +0.00(+0.00%)
Apr 12, 2019 25.90 25.94 25.87 25.94 671,878 +0.20(+0.77%)
Apr 11, 2019 25.77 25.78 25.69 25.74 833,120 -0.05(-0.20%)
Apr 10, 2019 25.74 25.80 25.71 25.79 816,441 +0.09(+0.34%)
Apr 09, 2019 25.77 25.77 25.67 25.71 1,564,145 -0.14(-0.54%)
Apr 08, 2019 25.83 25.84 25.76 25.84 1,003,862 +0.04(+0.17%)
Apr 05, 2019 25.77 25.84 25.76 25.80 3,490,629 +0.03(+0.10%)
Apr 04, 2019 25.77 25.82 25.69 25.77 9,283,366 -0.10(-0.37%)
Apr 03, 2019 25.84 25.93 25.80 25.87 779,401 +0.21(+0.81%)
Apr 02, 2019 25.64 25.68 25.55 25.66 758,923 +0.01(+0.03%)
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.