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 (%)
Feb 26, 2021 31.82 31.82 31.42 31.50 6,205,991 -0.42(-1.32%)
Feb 25, 2021 32.58 32.65 31.87 31.92 1,996,245 -0.59(-1.83%)
Feb 24, 2021 32.16 32.54 32.09 32.52 1,560,310 +0.12(+0.37%)
Feb 23, 2021 32.31 32.47 31.98 32.40 3,350,602 +0.01(+0.03%)
Feb 22, 2021 32.37 32.58 32.34 32.39 1,206,706 -0.13(-0.39%)
Feb 19, 2021 32.50 32.63 32.44 32.52 1,392,015 +0.18(+0.57%)
Feb 18, 2021 32.26 32.36 32.09 32.34 1,795,036 -0.22(-0.67%)
Feb 17, 2021 32.51 32.59 32.36 32.55 1,358,228 -0.20(-0.61%)
Feb 16, 2021 32.79 32.87 32.68 32.76 1,683,516 +0.21(+0.65%)
Feb 12, 2021 32.28 32.55 32.28 32.55 974,794 +0.17(+0.54%)
Feb 11, 2021 32.33 32.38 32.22 32.37 1,384,129 +0.21(+0.65%)
Feb 10, 2021 32.33 32.36 32.02 32.16 1,552,398 -0.07(-0.23%)
Feb 09, 2021 32.09 32.25 32.06 32.23 6,878,849 +0.15(+0.46%)
Feb 08, 2021 32.02 32.12 31.96 32.09 1,098,043 +0.25(+0.77%)
Feb 05, 2021 31.79 31.85 31.66 31.84 953,555 +0.24(+0.75%)
Feb 04, 2021 31.44 31.60 31.41 31.60 796,300 +0.02(+0.06%)
Feb 03, 2021 31.53 31.60 31.42 31.59 1,346,763 +0.10(+0.32%)
Feb 02, 2021 31.35 31.50 31.26 31.49 1,422,541 +0.35(+1.11%)
Feb 01, 2021 31.10 31.17 30.96 31.14 4,487,641 +0.45(+1.46%)
Jan 29, 2021 31.01 31.08 30.54 30.69 1,749,571 -0.69(-2.21%)
Jan 28, 2021 31.21 31.55 31.19 31.39 1,895,027 +0.26(+0.85%)
Jan 27, 2021 31.35 31.44 31.04 31.12 2,327,769 -0.78(-2.43%)
Jan 26, 2021 31.94 31.95 31.79 31.90 8,518,160 +0.00(+0.00%)
Jan 25, 2021 31.73 31.90 31.53 31.90 1,986,316 -0.01(-0.03%)
Jan 22, 2021 31.81 31.94 31.78 31.91 2,346,775 -0.22(-0.68%)
Jan 21, 2021 32.12 32.13 31.91 32.13 2,147,781 +0.07(+0.23%)
Jan 20, 2021 31.91 32.05 31.82 32.05 1,697,379 +0.26(+0.83%)
Jan 19, 2021 31.81 31.81 31.65 31.79 5,553,022 +0.25(+0.78%)
Jan 15, 2021 31.66 31.72 31.39 31.54 4,749,603 -0.53(-1.65%)
Jan 14, 2021 31.94 32.18 31.94 32.07 1,134,714 +0.23(+0.72%)
Jan 13, 2021 31.85 31.91 31.77 31.84 965,785 -0.04(-0.11%)
Jan 12, 2021 31.71 31.91 31.62 31.88 10,701,354 +0.16(+0.49%)
Jan 11, 2021 31.59 31.83 31.56 31.72 1,240,138 -0.41(-1.28%)
Jan 08, 2021 32.09 32.14 31.80 32.13 1,656,843 +0.33(+1.03%)
Jan 07, 2021 31.66 31.84 31.66 31.81 1,026,498 +0.11(+0.35%)
Jan 06, 2021 31.42 31.86 31.39 31.70 1,551,481 +0.31(+0.99%)
Jan 05, 2021 31.10 31.44 31.10 31.39 1,508,170 +0.37(+1.21%)
Jan 04, 2021 31.42 31.45 30.86 31.01 2,175,809 +0.18(+0.59%)
Dec 31, 2020 30.83 30.83 30.83 851,586 -0.22(-0.71%)
Dec 30, 2020 31.14 31.23 31.04 31.05 851,586 +0.08(+0.27%)
Dec 29, 2020 31.10 31.12 30.91 30.97 1,378,455 +0.23(+0.74%)
Dec 28, 2020 30.84 30.84 30.69 30.74 742,324 +0.18(+0.60%)
Dec 24, 2020 30.50 30.56 30.47 30.55 653,584 +0.07(+0.24%)
Dec 23, 2020 30.41 30.52 30.40 30.48 2,570,352 +0.32(+1.06%)
Dec 22, 2020 30.14 30.19 30.07 30.16 1,313,097 -0.08(-0.27%)
Dec 21, 2020 29.90 30.29 29.79 30.24 1,432,004 -0.32(-1.06%)
Dec 18, 2020 30.74 30.75 30.55 30.57 1,309,904 -0.22(-0.71%)
Dec 17, 2020 30.80 30.85 30.74 30.79 1,397,877 +0.22(+0.71%)
Dec 16, 2020 30.50 30.61 30.42 30.57 980,723 +0.06(+0.21%)
Dec 15, 2020 30.31 30.50 30.26 30.50 1,043,847 +0.33(+1.11%)
Dec 14, 2020 30.37 30.41 30.15 30.17 1,341,672 +0.01(+0.03%)
Dec 11, 2020 30.09 30.18 30.00 30.16 1,474,499 -0.10(-0.33%)
Dec 10, 2020 30.03 30.31 30.03 30.26 2,542,291 +0.07(+0.24%)
Dec 09, 2020 30.32 30.37 30.00 30.19 6,374,578 +0.03(+0.09%)
Dec 08, 2020 29.99 30.17 29.99 30.16 2,336,724 +0.08(+0.27%)
Dec 07, 2020 30.08 30.18 30.01 30.08 1,348,931 -0.19(-0.63%)
Dec 04, 2020 30.16 30.29 30.16 30.27 1,211,855 +0.27(+0.90%)
Dec 03, 2020 30.02 30.13 29.94 30.00 2,126,710 +0.10(+0.33%)
Dec 02, 2020 29.73 29.92 29.71 29.90 1,196,993 +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.