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

35.85 -0.05 (-0.14%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.78 26.78 26.65 26.77 786,189 -0.08(-0.30%)
Oct 30, 2019 26.70 26.85 26.60 26.85 845,677 +0.12(+0.46%)
Oct 29, 2019 26.64 26.75 26.63 26.72 624,142 -0.04(-0.13%)
Oct 28, 2019 26.68 26.77 26.68 26.76 680,056 +0.12(+0.46%)
Oct 25, 2019 26.55 26.65 26.53 26.63 569,165 +0.03(+0.10%)
Oct 24, 2019 26.65 26.65 26.55 26.61 741,920 +0.05(+0.20%)
Oct 23, 2019 26.48 26.56 26.44 26.55 2,227,026 +0.11(+0.40%)
Oct 22, 2019 26.50 26.58 26.43 26.45 744,668 -0.05(-0.20%)
Oct 21, 2019 26.50 26.52 26.46 26.50 507,897 +0.18(+0.67%)
Oct 18, 2019 26.31 26.36 26.24 26.33 504,189 -0.03(-0.10%)
Oct 17, 2019 26.40 26.44 26.29 26.35 731,123 +0.06(+0.24%)
Oct 16, 2019 26.25 26.33 26.21 26.29 954,354 +0.03(+0.10%)
Oct 15, 2019 26.09 26.33 26.06 26.26 689,151 +0.28(+1.09%)
Oct 14, 2019 25.96 26.01 25.93 25.98 514,411 -0.07(-0.27%)
Oct 11, 2019 26.00 26.19 26.00 26.05 939,100 +0.40(+1.55%)
Oct 10, 2019 25.46 25.66 25.45 25.65 793,094 +0.18(+0.69%)
Oct 09, 2019 25.46 25.52 25.40 25.48 861,537 +0.21(+0.84%)
Oct 08, 2019 25.42 25.42 25.27 25.27 1,253,024 -0.27(-1.07%)
Oct 07, 2019 25.54 25.64 25.48 25.54 1,014,121 -0.04(-0.17%)
Oct 04, 2019 25.38 25.58 25.38 25.58 1,935,140 +0.22(+0.87%)
Oct 03, 2019 25.19 25.37 25.10 25.36 1,528,161 +0.17(+0.67%)
Oct 02, 2019 25.41 25.42 25.13 25.19 888,102 -0.51(-1.99%)
Oct 01, 2019 25.91 25.91 25.66 25.71 1,737,495 -0.23(-0.89%)
Sep 30, 2019 25.88 25.96 25.87 25.94 3,885,766 +0.09(+0.34%)
Sep 27, 2019 25.97 26.00 25.81 25.85 898,009 -0.13(-0.51%)
Sep 26, 2019 26.02 26.02 25.93 25.98 1,035,467 +0.07(+0.27%)
Sep 25, 2019 25.85 25.93 25.73 25.91 1,301,865 -0.06(-0.24%)
Sep 24, 2019 26.12 26.15 25.95 25.97 811,459 -0.09(-0.34%)
Sep 23, 2019 25.96 26.09 25.95 26.06 4,115,704 -0.04(-0.17%)
Sep 20, 2019 26.18 26.23 26.09 26.10 790,470 -0.06(-0.24%)
Sep 19, 2019 26.18 26.25 26.14 26.17 699,196 +0.11(+0.41%)
Sep 18, 2019 26.06 26.10 25.91 26.06 860,718 -0.05(-0.20%)
Sep 17, 2019 25.97 26.13 25.94 26.11 770,033 +0.10(+0.37%)
Sep 16, 2019 26.07 26.08 26.00 26.02 758,983 -0.19(-0.71%)
Sep 13, 2019 26.18 26.27 26.17 26.20 684,628 +0.13(+0.51%)
Sep 12, 2019 25.95 26.11 25.90 26.07 2,122,055 +0.14(+0.55%)
Sep 11, 2019 25.83 25.93 25.82 25.93 629,564 +0.17(+0.65%)
Sep 10, 2019 25.68 25.79 25.63 25.76 713,268 +0.05(+0.21%)
Sep 09, 2019 25.72 25.72 25.65 25.71 707,924 +0.07(+0.28%)
Sep 06, 2019 25.64 25.69 25.61 25.64 752,661 +0.07(+0.28%)
Sep 05, 2019 25.58 25.64 25.53 25.57 691,634 +0.19(+0.77%)
Sep 04, 2019 25.28 25.38 25.27 25.37 657,912 +0.33(+1.31%)
Sep 03, 2019 24.96 25.04 24.93 25.04 1,477,763 -0.09(-0.35%)
Aug 30, 2019 25.18 25.19 25.01 25.13 1,418,046 +0.11(+0.42%)
Aug 29, 2019 25.01 25.05 24.93 25.03 605,324 +0.21(+0.85%)
Aug 28, 2019 24.74 24.87 24.67 24.81 1,170,709 +0.01(+0.04%)
Aug 27, 2019 24.94 24.94 24.78 24.81 1,000,623 -0.02(-0.07%)
Aug 26, 2019 24.83 24.86 24.73 24.82 3,238,798 +0.21(+0.86%)
Aug 23, 2019 24.84 25.03 24.61 24.61 1,495,588 -0.32(-1.28%)
Aug 22, 2019 24.98 25.02 24.83 24.93 1,151,959 -0.07(-0.28%)
Aug 21, 2019 25.08 25.08 24.97 25.00 680,715 +0.20(+0.82%)
Aug 20, 2019 24.89 24.89 24.78 24.80 1,127,506 -0.07(-0.28%)
Aug 19, 2019 24.95 24.96 24.87 24.87 760,267 +0.13(+0.54%)
Aug 16, 2019 24.60 24.76 24.60 24.74 1,039,395 +0.25(+1.01%)
Aug 15, 2019 24.50 24.53 24.36 24.49 2,176,962 +0.08(+0.33%)
Aug 14, 2019 24.61 24.64 24.40 24.41 1,055,347 -0.68(-2.71%)
Aug 13, 2019 24.80 25.12 24.75 25.09 938,515 +0.25(+1.00%)
Aug 12, 2019 24.93 25.00 24.79 24.84 813,739 -0.26(-1.02%)
Aug 09, 2019 25.13 25.14 24.97 25.10 1,423,933 -0.12(-0.49%)
Aug 08, 2019 25.06 25.26 25.02 25.22 2,125,715 +0.25(+0.99%)
Aug 07, 2019 24.75 25.00 24.66 24.97 1,283,242 +0.14(+0.57%)
Aug 06, 2019 24.88 24.92 24.67 24.83 2,603,068 +0.14(+0.57%)
Aug 05, 2019 24.95 24.95 24.57 24.69 1,469,392 -0.61(-2.41%)
Aug 02, 2019 25.44 25.44 25.20 25.30 894,726 -0.24(-0.93%)
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.