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 (%)
Dec 31, 2021 34.38 34.50 34.32 34.36 2,319,627 -0.01(-0.03%)
Dec 30, 2021 34.41 34.50 34.33 34.37 1,678,671 -0.08(-0.22%)
Dec 29, 2021 34.42 34.48 34.36 34.44 1,994,987 -0.02(-0.05%)
Dec 28, 2021 34.48 34.56 34.44 34.46 2,372,876 +0.00(+0.00%)
Dec 27, 2021 34.23 34.46 34.19 34.46 1,608,536 +0.27(+0.80%)
Dec 23, 2021 34.04 34.25 34.00 34.19 2,262,528 +0.20(+0.58%)
Dec 22, 2021 33.63 33.99 33.60 33.99 4,793,817 +0.33(+0.98%)
Dec 21, 2021 33.42 33.66 33.42 33.66 3,863,287 +0.43(+1.30%)
Dec 20, 2021 33.16 33.24 33.02 33.23 3,050,678 -0.14(-0.43%)
Dec 17, 2021 33.55 33.64 33.36 33.37 2,683,022 -0.43(-1.26%)
Dec 16, 2021 33.93 33.99 33.68 33.80 4,855,635 +0.03(+0.08%)
Dec 15, 2021 33.44 33.77 33.26 33.77 3,578,393 +0.41(+1.22%)
Dec 14, 2021 33.40 33.52 33.22 33.36 1,969,967 -0.18(-0.52%)
Dec 13, 2021 33.75 33.76 33.50 33.54 2,345,789 -0.37(-1.09%)
Dec 10, 2021 33.93 33.96 33.78 33.91 1,767,788 +0.05(+0.14%)
Dec 09, 2021 33.94 33.96 33.83 33.86 7,904,599 -0.31(-0.89%)
Dec 08, 2021 34.11 34.18 34.02 34.17 1,715,829 +0.08(+0.24%)
Dec 07, 2021 33.80 34.09 33.80 34.08 2,047,077 +0.70(+2.11%)
Dec 06, 2021 33.24 33.42 33.12 33.38 1,976,362 +0.31(+0.92%)
Dec 03, 2021 33.34 33.37 32.87 33.07 3,918,805 -0.15(-0.45%)
Dec 02, 2021 32.95 33.31 32.93 33.22 3,281,876 +0.44(+1.36%)
Dec 01, 2021 33.45 33.58 32.78 32.78 4,162,522 -0.21(-0.65%)
Nov 30, 2021 33.20 33.30 33.14 32.99 4,927,034 -0.32(-0.97%)
Nov 29, 2021 33.44 33.44 33.15 33.31 2,111,201 +0.16(+0.48%)
Nov 26, 2021 33.40 33.43 33.03 33.16 1,576,825 -0.92(-2.69%)
Nov 24, 2021 33.82 34.07 33.77 34.07 1,954,757 -0.19(-0.54%)
Nov 23, 2021 34.22 34.34 34.07 34.26 1,424,534 -0.05(-0.13%)
Nov 22, 2021 34.50 34.57 34.30 34.31 1,212,251 -0.20(-0.59%)
Nov 19, 2021 34.58 34.63 34.47 34.51 1,185,915 -0.27(-0.77%)
Nov 18, 2021 34.74 34.78 34.58 34.78 1,064,549 +0.05(+0.13%)
Nov 17, 2021 34.76 34.78 34.68 34.73 1,933,383 -0.12(-0.35%)
Nov 16, 2021 34.92 34.94 34.83 34.85 2,758,466 -0.08(-0.24%)
Nov 15, 2021 35.08 35.08 34.90 34.94 1,510,693 -0.06(-0.16%)
Nov 12, 2021 34.86 35.00 34.84 34.99 1,000,164 +0.22(+0.64%)
Nov 11, 2021 34.81 34.83 34.73 34.77 866,925 +0.15(+0.43%)
Nov 10, 2021 34.94 34.59 34.62 1,232,433 -0.46(-1.32%)
Nov 09, 2021 35.19 35.20 34.97 35.08 1,700,020 -0.09(-0.26%)
Nov 08, 2021 35.18 35.22 35.12 35.18 1,599,815 +0.03(+0.08%)
Nov 05, 2021 35.10 35.15 35.00 35.15 1,554,638 +0.06(+0.18%)
Nov 04, 2021 35.06 35.08 34.94 35.08 1,445,118 -0.02(-0.05%)
Nov 03, 2021 34.82 35.13 34.76 35.10 1,556,291 +0.23(+0.66%)
Nov 02, 2021 34.86 34.93 34.85 34.87 1,702,168 -0.08(-0.24%)
Nov 01, 2021 34.81 34.96 34.75 34.95 1,950,496 +0.35(+1.02%)
Oct 29, 2021 34.56 34.63 34.48 34.60 2,082,534 -0.25(-0.72%)
Oct 28, 2021 34.66 34.87 34.65 34.85 2,404,448 +0.34(+0.99%)
Oct 27, 2021 34.67 34.72 34.50 34.51 1,560,682 -0.17(-0.48%)
Oct 26, 2021 34.85 34.68 1,366,339 +0.03(+0.08%)
Oct 25, 2021 34.63 34.70 34.52 34.65 1,057,656 +0.00(+0.00%)
Oct 22, 2021 34.64 34.75 34.52 34.65 1,004,871 +0.16(+0.46%)
Oct 21, 2021 34.46 34.57 34.43 34.49 1,383,370 -0.18(-0.51%)
Oct 20, 2021 34.58 34.69 34.54 34.67 1,660,398 +0.10(+0.29%)
Oct 19, 2021 34.47 34.60 34.46 34.56 1,011,695 +0.24(+0.70%)
Oct 18, 2021 34.21 34.35 34.17 34.32 1,068,254 -0.13(-0.38%)
Oct 15, 2021 34.36 34.46 34.32 34.45 1,138,062 +0.28(+0.81%)
Oct 14, 2021 34.11 34.20 34.07 34.18 1,167,403 +0.35(+1.04%)
Oct 13, 2021 33.62 33.83 33.56 33.82 2,138,100 +0.38(+1.14%)
Oct 12, 2021 33.47 33.56 33.38 33.44 3,054,686 +0.01(+0.03%)
Oct 11, 2021 33.61 33.73 33.43 33.43 1,011,613 -0.11(-0.33%)
Oct 08, 2021 33.63 33.64 33.48 33.55 1,046,545 -0.02(-0.06%)
Oct 07, 2021 33.43 33.67 33.43 33.56 1,757,200 +0.31(+0.95%)
Oct 06, 2021 32.94 33.27 32.82 33.25 3,229,275 -0.25(-0.75%)
Oct 05, 2021 33.35 33.60 33.30 33.50 1,899,931 +0.19(+0.56%)
Oct 04, 2021 33.54 33.56 33.17 33.31 3,176,247 -0.33(-0.99%)
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.