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

37.41 USD +0.17 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.69 36.74 36.33 36.44 1,017,900 -0.50(-1.35%)
Apr 29, 2021 37.02 37.06 36.69 36.94 1,784,214 +0.02(+0.05%)
Apr 28, 2021 36.75 37.00 36.75 36.92 1,038,846 +0.10(+0.27%)
Apr 27, 2021 36.78 36.84 36.72 36.82 943,475 -0.12(-0.32%)
Apr 26, 2021 36.86 36.96 36.86 36.94 1,444,425 +0.10(+0.27%)
Apr 23, 2021 36.58 36.91 36.58 36.84 1,312,200 +0.38(+1.04%)
Apr 22, 2021 36.64 36.68 36.38 36.46 1,565,960 -0.13(-0.36%)
Apr 21, 2021 36.14 36.59 36.11 36.59 1,166,398 +0.35(+0.97%)
Apr 20, 2021 36.51 36.53 36.15 36.24 2,550,594 -0.64(-1.74%)
Apr 19, 2021 37.02 37.02 36.77 36.88 1,942,780 -0.14(-0.38%)
Apr 16, 2021 36.89 37.02 36.80 37.02 908,300 +0.25(+0.68%)
Apr 15, 2021 36.70 36.77 36.66 36.77 1,137,544 +0.29(+0.79%)
Apr 14, 2021 36.45 36.60 36.42 36.48 1,115,198 +0.04(+0.11%)
Apr 13, 2021 36.30 36.44 36.25 36.44 4,531,020 +0.24(+0.66%)
Apr 12, 2021 36.24 36.24 36.11 36.20 1,042,051 -0.19(-0.52%)
Apr 09, 2021 36.25 36.39 36.23 36.39 988,900 +0.09(+0.25%)
Apr 08, 2021 36.21 36.32 36.16 36.30 883,595 +0.21(+0.58%)
Apr 07, 2021 36.06 36.14 36.00 36.09 2,078,024 +0.04(+0.11%)
Apr 06, 2021 35.99 36.10 35.95 36.05 1,051,844 -0.30(-0.83%)
Apr 05, 2021 36.07 36.37 36.07 36.35 1,376,230 +0.48(+1.34%)
Apr 01, 2021 35.61 35.90 35.57 35.87 2,198,600 +0.51(+1.44%)
Mar 31, 2021 35.35 35.53 35.35 35.36 1,439,563 -0.10(-0.28%)
Mar 30, 2021 35.33 35.48 35.26 35.46 968,584 -0.03(-0.08%)
Mar 29, 2021 35.44 35.54 35.31 35.49 934,112 -0.19(-0.53%)
Mar 26, 2021 35.35 35.68 35.32 35.68 1,125,200 +0.49(+1.39%)
Mar 25, 2021 34.93 35.22 34.81 35.19 2,098,306 +0.23(+0.66%)
Mar 24, 2021 35.07 35.22 34.94 34.96 1,802,660 -0.18(-0.51%)
Mar 23, 2021 35.40 35.43 35.08 35.14 1,747,712 -0.53(-1.49%)
Mar 22, 2021 35.63 35.76 35.58 35.67 2,569,946 +0.01(+0.03%)
Mar 19, 2021 35.56 35.72 35.35 35.66 1,205,600 +0.13(+0.37%)
Mar 18, 2021 35.74 35.95 35.53 35.53 1,578,092 -0.37(-1.03%)
Mar 17, 2021 35.57 35.95 35.51 35.90 1,566,801 +0.21(+0.59%)
Mar 16, 2021 35.75 35.76 35.63 35.69 971,012 +0.06(+0.17%)
Mar 15, 2021 35.51 35.64 35.32 35.63 954,857 +0.08(+0.23%)
Mar 12, 2021 35.26 35.56 35.25 35.55 826,000 +0.09(+0.25%)
Mar 11, 2021 35.32 35.53 35.28 35.46 1,305,050 +0.29(+0.82%)
Mar 10, 2021 35.15 35.22 35.00 35.17 3,892,578 +0.12(+0.34%)
Mar 09, 2021 34.97 35.15 34.92 35.05 1,387,322 +0.48(+1.39%)
Mar 08, 2021 34.60 34.83 34.49 34.57 7,648,027 -0.19(-0.55%)
Mar 05, 2021 34.75 34.80 34.19 34.76 2,262,300 +0.25(+0.72%)
Mar 04, 2021 34.88 35.04 34.28 34.51 2,970,820 -0.39(-1.12%)
Mar 03, 2021 35.04 35.16 34.86 34.90 1,377,457 -0.20(-0.57%)
Mar 02, 2021 35.12 35.22 34.99 35.10 1,243,401 -0.06(-0.17%)
Mar 01, 2021 34.93 35.19 34.91 35.16 1,673,734 +0.67(+1.94%)
Feb 26, 2021 34.84 34.84 34.40 34.49 5,668,700 -0.46(-1.32%)
Feb 25, 2021 35.67 35.75 34.89 34.95 1,823,418 -0.65(-1.83%)
Feb 24, 2021 35.21 35.62 35.13 35.60 1,425,225 +0.13(+0.37%)
Feb 23, 2021 35.37 35.55 35.01 35.47 3,060,520 +0.01(+0.03%)
Feb 22, 2021 35.44 35.67 35.40 35.46 1,102,234 -0.14(-0.39%)
Feb 19, 2021 35.58 35.72 35.52 35.60 1,271,500 +0.20(+0.56%)
Feb 18, 2021 35.32 35.42 35.13 35.40 1,639,629 -0.24(-0.67%)
Feb 17, 2021 35.59 35.68 35.43 35.64 1,240,638 -0.22(-0.61%)
Feb 16, 2021 35.90 35.99 35.77 35.86 1,537,764 +0.23(+0.65%)
Feb 12, 2021 35.34 35.63 35.34 35.63 890,400 +0.19(+0.54%)
Feb 11, 2021 35.39 35.45 35.27 35.44 1,264,297 +0.23(+0.65%)
Feb 10, 2021 35.39 35.43 35.06 35.21 1,417,998 -0.08(-0.23%)
Feb 09, 2021 35.13 35.31 35.10 35.29 6,283,304 +0.16(+0.46%)
Feb 08, 2021 35.06 35.17 34.99 35.13 1,002,979 +0.27(+0.77%)
Feb 05, 2021 34.80 34.87 34.66 34.86 871,000 +0.26(+0.75%)
Feb 04, 2021 34.42 34.60 34.39 34.60 727,360 +0.02(+0.06%)
Feb 03, 2021 34.52 34.60 34.40 34.58 1,230,166 +0.11(+0.32%)
Feb 02, 2021 34.32 34.49 34.22 34.47 1,299,383 +0.38(+1.11%)
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.