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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.25 25.27 25.19 25.20 2,118,843 -0.10(-0.38%)
Feb 27, 2019 25.32 25.35 25.24 25.30 936,711 -0.08(-0.31%)
Feb 26, 2019 25.29 25.43 25.29 25.38 757,528 +0.12(+0.48%)
Feb 25, 2019 25.35 25.35 25.25 25.25 1,893,336 +0.07(+0.28%)
Feb 22, 2019 25.18 25.24 25.15 25.19 735,245 +0.09(+0.35%)
Feb 21, 2019 25.12 25.15 25.04 25.10 857,454 -0.09(-0.34%)
Feb 20, 2019 25.12 25.25 25.10 25.19 1,361,120 +0.12(+0.48%)
Feb 19, 2019 24.84 25.10 24.83 25.06 5,536,952 +0.16(+0.63%)
Feb 15, 2019 24.80 24.91 24.76 24.91 850,669 +0.34(+1.38%)
Feb 14, 2019 24.56 24.67 24.52 24.57 990,924 -0.01(-0.04%)
Feb 13, 2019 24.66 24.70 24.56 24.58 4,043,881 +0.03(+0.11%)
Feb 12, 2019 24.53 24.61 24.52 24.55 3,939,147 +0.25(+1.03%)
Feb 11, 2019 24.34 24.37 24.26 24.30 986,794 -0.03(-0.11%)
Feb 08, 2019 24.28 24.36 24.20 24.33 840,742 -0.16(-0.64%)
Feb 07, 2019 24.58 24.61 24.39 24.48 1,089,501 -0.30(-1.22%)
Feb 06, 2019 24.85 24.86 24.74 24.79 1,703,284 -0.12(-0.49%)
Feb 05, 2019 24.86 24.91 24.79 24.91 1,022,687 +0.19(+0.77%)
Feb 04, 2019 24.60 24.72 24.54 24.72 1,108,948 +0.07(+0.28%)
Feb 01, 2019 24.63 24.69 24.58 24.65 1,692,219 -0.01(-0.04%)
Jan 31, 2019 24.61 24.68 24.54 24.66 2,232,168 +0.01(+0.04%)
Jan 30, 2019 24.50 24.72 24.41 24.65 1,289,118 +0.26(+1.07%)
Jan 29, 2019 24.41 24.48 24.37 24.39 2,291,633 +0.10(+0.43%)
Jan 28, 2019 24.23 24.30 24.16 24.28 1,243,898 -0.14(-0.57%)
Jan 25, 2019 24.35 24.46 24.35 24.42 1,334,407 +0.29(+1.22%)
Jan 24, 2019 24.07 24.15 24.02 24.13 1,157,965 +0.07(+0.29%)
Jan 23, 2019 24.12 24.16 23.96 24.06 1,816,835 +0.10(+0.43%)
Jan 22, 2019 24.06 24.09 23.89 23.96 2,366,627 -0.36(-1.50%)
Jan 18, 2019 24.29 24.33 24.21 24.32 3,115,041 +0.26(+1.08%)
Jan 17, 2019 23.85 24.09 23.83 24.06 1,914,668 +0.08(+0.33%)
Jan 16, 2019 23.89 24.00 23.89 23.98 1,971,530 +0.07(+0.29%)
Jan 15, 2019 23.86 23.96 23.80 23.91 3,892,111 +0.14(+0.58%)
Jan 14, 2019 23.73 23.85 23.70 23.77 938,455 -0.12(-0.51%)
Jan 11, 2019 23.85 23.94 23.80 23.89 2,415,923 -0.11(-0.47%)
Jan 10, 2019 23.87 24.04 23.83 24.01 8,778,519 +0.06(+0.25%)
Jan 09, 2019 23.87 23.97 23.80 23.95 1,510,127 +0.31(+1.32%)
Jan 08, 2019 23.70 23.70 23.56 23.63 1,037,859 +0.15(+0.63%)
Jan 07, 2019 23.41 23.59 23.35 23.49 819,338 +0.10(+0.41%)
Jan 04, 2019 23.08 23.47 23.05 23.39 1,177,316 +0.71(+3.13%)
Jan 03, 2019 22.84 22.84 22.63 22.68 1,045,318 -0.20(-0.87%)
Jan 02, 2019 22.66 22.91 22.62 22.88 3,906,526 -0.03(-0.15%)
Dec 31, 2018 22.98 23.07 22.84 22.92 5,286,960 +0.06(+0.27%)
Dec 28, 2018 22.99 23.00 22.81 22.86 5,343,864 +0.12(+0.53%)
Dec 27, 2018 22.44 22.75 22.30 22.73 7,190,969 +0.00(+0.00%)
Dec 26, 2018 22.32 22.73 22.13 22.73 6,603,428 +0.52(+2.34%)
Dec 24, 2018 22.44 22.51 22.21 22.21 2,922,515 -0.22(-0.96%)
Dec 21, 2018 22.70 22.80 22.41 22.43 3,961,081 -0.39(-1.73%)
Dec 20, 2018 22.96 23.03 22.73 22.82 6,017,016 -0.10(-0.45%)
Dec 19, 2018 23.26 23.43 22.85 22.93 2,995,856 -0.25(-1.07%)
Dec 18, 2018 23.27 23.32 23.10 23.18 2,190,649 +0.03(+0.11%)
Dec 17, 2018 23.35 23.37 23.05 23.15 6,530,352 -0.20(-0.84%)
Dec 14, 2018 23.40 23.51 23.34 23.35 5,211,476 -0.33(-1.38%)
Dec 13, 2018 23.74 23.79 23.63 23.67 1,253,107 -0.03(-0.11%)
Dec 12, 2018 23.71 23.86 23.70 23.70 3,024,533 +0.33(+1.39%)
Dec 11, 2018 23.52 23.54 23.24 23.37 2,470,129 +0.03(+0.15%)
Dec 10, 2018 23.42 23.43 23.10 23.34 5,604,355 -0.15(-0.66%)
Dec 07, 2018 23.78 23.88 23.45 23.49 2,854,778 -0.26(-1.08%)
Dec 06, 2018 23.59 23.75 23.32 23.75 1,433,932 -0.25(-1.04%)
Dec 04, 2018 24.48 24.50 23.97 24.00 2,108,065 -0.61(-2.47%)
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.