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

34.55 USD -0.10 (-0.29%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 28.52 28.64 28.46 28.61 1,108,747 +0.17(+0.60%)
May 31, 2019 28.33 28.45 28.28 28.44 2,278,200 -0.25(-0.87%)
May 30, 2019 28.60 28.69 28.58 28.69 471,993 +0.12(+0.42%)
May 29, 2019 28.57 28.58 28.43 28.57 826,146 -0.18(-0.63%)
May 28, 2019 29.02 29.07 28.75 28.75 496,474 -0.25(-0.86%)
May 24, 2019 28.98 29.00 28.89 29.00 549,100 +0.31(+1.08%)
May 23, 2019 28.68 28.72 28.58 28.69 696,436 -0.29(-1.00%)
May 22, 2019 28.98 29.04 28.94 28.98 942,631 -0.13(-0.45%)
May 21, 2019 29.04 29.12 28.99 29.11 524,968 +0.18(+0.62%)
May 20, 2019 28.86 28.97 28.81 28.93 584,397 -0.09(-0.31%)
May 17, 2019 29.01 29.14 28.98 29.02 783,200 -0.19(-0.65%)
May 16, 2019 29.09 29.29 29.08 29.21 683,119 +0.18(+0.62%)
May 15, 2019 28.72 29.05 28.70 29.03 683,857 +0.11(+0.38%)
May 14, 2019 28.83 28.98 28.79 28.92 1,254,367 +0.30(+1.05%)
May 13, 2019 28.75 28.80 28.57 28.62 1,862,555 -0.69(-2.35%)
May 10, 2019 29.11 29.32 28.93 29.31 778,500 +0.21(+0.72%)
May 09, 2019 28.94 29.14 28.83 29.10 697,153 -0.21(-0.72%)
May 08, 2019 29.27 29.39 29.21 29.31 1,050,898 +0.04(+0.14%)
May 07, 2019 29.49 29.50 29.16 29.27 765,924 -0.47(-1.58%)
May 06, 2019 29.43 29.77 29.40 29.74 707,670 -0.30(-1.00%)
May 03, 2019 29.89 30.06 29.88 30.04 673,000 +0.27(+0.91%)
May 02, 2019 29.85 29.86 29.69 29.77 1,120,957 -0.07(-0.23%)
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.