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

37.22 USD -0.21 (-0.56%)
Streaming Delayed Price Updated: 9:42 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 34.05 34.13 33.90 34.09 4,099,118 +0.49(+1.46%)
Jan 29, 2021 33.95 34.03 33.44 33.60 1,598,100 -0.76(-2.21%)
Jan 28, 2021 34.17 34.54 34.15 34.36 1,730,963 +0.29(+0.85%)
Jan 27, 2021 34.32 34.42 33.98 34.07 2,126,240 -0.85(-2.43%)
Jan 26, 2021 34.97 34.98 34.80 34.92 7,780,689 +0.00(+0.00%)
Jan 25, 2021 34.74 34.92 34.52 34.92 1,814,349 -0.01(-0.03%)
Jan 22, 2021 34.82 34.97 34.79 34.93 2,143,600 -0.24(-0.68%)
Jan 21, 2021 35.16 35.18 34.94 35.17 1,961,834 +0.08(+0.23%)
Jan 20, 2021 34.93 35.09 34.84 35.09 1,550,427 +0.29(+0.83%)
Jan 19, 2021 34.83 34.83 34.65 34.80 5,072,262 +0.27(+0.78%)
Jan 15, 2021 34.66 34.72 34.36 34.53 4,338,400 -0.58(-1.65%)
Jan 14, 2021 34.97 35.23 34.97 35.11 1,036,475 +0.25(+0.72%)
Jan 13, 2021 34.87 34.93 34.78 34.86 882,171 -0.04(-0.11%)
Jan 12, 2021 34.72 34.94 34.62 34.90 9,774,871 +0.17(+0.49%)
Jan 11, 2021 34.58 34.85 34.55 34.73 1,132,772 -0.45(-1.28%)
Jan 08, 2021 35.13 35.19 34.81 35.18 1,513,400 +0.36(+1.03%)
Jan 07, 2021 34.66 34.86 34.66 34.82 937,628 +0.12(+0.35%)
Jan 06, 2021 34.40 34.88 34.37 34.70 1,417,160 +0.34(+0.99%)
Jan 05, 2021 34.05 34.42 34.05 34.36 1,377,599 +0.41(+1.21%)
Jan 04, 2021 34.40 34.43 33.79 33.95 1,987,436 +0.20(+0.59%)
Dec 31, 2020 33.75 33.75 33.75 777,859 -0.24(-0.71%)
Dec 30, 2020 34.09 34.19 33.98 33.99 777,859 +0.09(+0.27%)
Dec 29, 2020 34.05 34.07 33.84 33.90 1,259,114 +0.25(+0.74%)
Dec 28, 2020 33.76 33.76 33.60 33.65 678,057 +0.20(+0.60%)
Dec 24, 2020 33.39 33.46 33.36 33.45 597,000 +0.08(+0.24%)
Dec 23, 2020 33.29 33.41 33.28 33.37 2,347,821 +0.35(+1.06%)
Dec 22, 2020 33.00 33.05 32.92 33.02 1,199,414 -0.09(-0.27%)
Dec 21, 2020 32.73 33.17 32.62 33.11 1,308,027 -0.68(-2.01%)
Dec 18, 2020 33.98 33.99 33.76 33.79 1,185,000 -0.24(-0.71%)
Dec 17, 2020 34.05 34.10 33.98 34.03 1,264,584 +0.24(+0.71%)
Dec 16, 2020 33.71 33.84 33.62 33.79 887,207 +0.07(+0.21%)
Dec 15, 2020 33.50 33.72 33.45 33.72 944,312 +0.37(+1.11%)
Dec 14, 2020 33.57 33.61 33.33 33.35 1,213,738 +0.01(+0.03%)
Dec 11, 2020 33.26 33.36 33.16 33.34 1,333,900 -0.11(-0.33%)
Dec 10, 2020 33.19 33.51 33.19 33.45 2,299,873 +0.08(+0.24%)
Dec 09, 2020 33.52 33.57 33.16 33.37 5,766,735 +0.03(+0.09%)
Dec 08, 2020 33.15 33.35 33.15 33.34 2,113,908 +0.09(+0.27%)
Dec 07, 2020 33.25 33.37 33.17 33.25 1,220,305 -0.21(-0.63%)
Dec 04, 2020 33.34 33.48 33.34 33.46 1,096,300 +0.30(+0.90%)
Dec 03, 2020 33.18 33.30 33.10 33.16 1,923,920 +0.11(+0.33%)
Dec 02, 2020 32.86 33.08 32.84 33.05 1,082,855 +0.04(+0.12%)
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.