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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.88 21.27 20.82 21.05 4,429,724 -0.11(-0.50%)
Mar 30, 2020 20.83 21.20 20.69 21.15 13,587,326 +0.36(+1.73%)
Mar 27, 2020 20.68 21.11 20.46 20.79 11,204,798 -0.58(-2.71%)
Mar 26, 2020 20.63 21.43 20.63 21.37 5,610,570 +0.90(+4.38%)
Mar 25, 2020 20.12 20.83 19.78 20.48 11,084,052 +0.64(+3.24%)
Mar 24, 2020 19.54 19.91 19.38 19.83 7,738,128 +1.63(+8.93%)
Mar 23, 2020 18.63 18.65 18.08 18.21 11,787,716 -0.32(-1.71%)
Mar 20, 2020 19.14 19.43 18.48 18.52 12,117,328 -0.11(-0.57%)
Mar 19, 2020 18.31 19.05 18.16 18.63 11,104,506 +0.19(+1.05%)
Mar 18, 2020 18.38 19.08 17.94 18.44 10,004,600 -1.16(-5.92%)
Mar 17, 2020 19.05 19.68 18.68 19.60 5,549,091 +0.88(+4.70%)
Mar 16, 2020 18.59 19.42 17.82 18.72 7,945,753 -2.32(-11.03%)
Mar 13, 2020 21.08 21.08 19.74 21.04 18,217,848 +1.29(+6.54%)
Mar 12, 2020 20.54 20.54 19.46 19.75 15,942,010 -2.49(-11.19%)
Mar 11, 2020 22.81 22.83 22.07 22.24 7,330,963 -1.18(-5.03%)
Mar 10, 2020 23.41 23.48 22.65 23.41 18,799,750 +0.85(+3.78%)
Mar 09, 2020 23.30 23.30 21.76 22.56 8,215,867 -1.95(-7.96%)
Mar 06, 2020 24.49 24.65 24.28 24.51 3,649,666 -0.39(-1.55%)
Mar 05, 2020 25.03 25.18 24.80 24.90 3,541,777 -0.68(-2.65%)
Mar 04, 2020 25.29 25.58 25.09 25.58 4,288,935 +0.69(+2.75%)
Mar 03, 2020 25.25 25.54 24.70 24.89 5,057,801 -0.22(-0.88%)
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.