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 (%)
Apr 29, 2022 29.96 30.15 29.46 29.48 6,631,372 -0.37(-1.24%)
Apr 28, 2022 29.60 29.92 29.35 29.85 10,802,606 +0.44(+1.51%)
Apr 27, 2022 29.37 29.59 29.22 29.41 11,384,106 +0.12(+0.41%)
Apr 26, 2022 29.85 29.88 29.28 29.29 10,351,330 -0.81(-2.68%)
Apr 25, 2022 29.92 30.13 29.68 30.09 9,724,913 -0.18(-0.58%)
Apr 22, 2022 30.75 30.75 30.24 30.27 7,823,322 -0.56(-1.83%)
Apr 21, 2022 31.46 31.52 30.77 30.83 12,852,789 -0.37(-1.19%)
Apr 20, 2022 31.24 31.30 31.10 31.20 3,103,895 +0.21(+0.69%)
Apr 19, 2022 30.68 30.99 30.67 30.99 4,202,647 +0.16(+0.51%)
Apr 18, 2022 30.86 31.04 30.77 30.83 3,062,865 -0.17(-0.54%)
Apr 14, 2022 31.19 31.23 30.97 31.00 4,057,020 -0.15(-0.48%)
Apr 13, 2022 30.83 31.17 30.82 31.15 16,295,782 +0.39(+1.26%)
Apr 12, 2022 31.08 31.15 30.71 30.76 13,222,572 -0.23(-0.75%)
Apr 11, 2022 31.19 31.26 30.97 30.99 2,191,814 -0.34(-1.09%)
Apr 08, 2022 31.24 31.46 31.19 31.33 4,178,689 -0.03(-0.09%)
Apr 07, 2022 31.33 31.45 31.08 31.36 4,156,267 +0.05(+0.15%)
Apr 06, 2022 31.37 31.48 31.15 31.32 4,609,734 -0.40(-1.25%)
Apr 05, 2022 32.00 32.10 31.64 31.71 3,004,063 -0.43(-1.35%)
Apr 04, 2022 31.96 32.16 31.94 32.15 3,343,601 +0.17(+0.52%)
Apr 01, 2022 31.90 31.98 31.76 31.98 3,491,379 +0.26(+0.82%)
Mar 31, 2022 32.03 32.15 31.71 31.72 3,532,635 -0.50(-1.55%)
Mar 30, 2022 32.27 32.36 32.10 32.22 3,244,027 -0.16(-0.49%)
Mar 29, 2022 32.36 32.42 32.11 32.38 3,498,747 +0.64(+2.01%)
Mar 28, 2022 31.62 31.75 31.49 31.74 2,416,571 -0.10(-0.32%)
Mar 25, 2022 31.78 31.86 31.62 31.84 3,285,476 +0.03(+0.09%)
Mar 24, 2022 31.65 31.82 31.58 31.82 3,257,379 +0.25(+0.79%)
Mar 23, 2022 31.65 31.78 31.56 31.57 3,533,584 -0.41(-1.27%)
Mar 22, 2022 31.84 32.01 31.82 31.97 3,307,106 +0.31(+0.96%)
Mar 21, 2022 31.73 31.81 31.50 31.67 5,036,693 -0.15(-0.47%)
Mar 18, 2022 31.27 31.85 31.25 31.82 4,955,345 +0.28(+0.88%)
Mar 17, 2022 31.15 31.58 31.12 31.54 9,350,686 +0.30(+0.95%)
Mar 16, 2022 30.79 31.25 30.52 31.24 6,346,563 +1.03(+3.40%)
Mar 15, 2022 30.02 30.26 29.91 30.21 8,269,210 +0.30(+0.99%)
Mar 14, 2022 30.17 30.31 29.86 29.92 5,372,748 +0.18(+0.59%)
Mar 11, 2022 30.33 30.34 29.73 29.74 7,264,028 -0.31(-1.05%)
Mar 10, 2022 29.97 29.87 30.06 5,369,070 -0.35(-1.16%)
Mar 09, 2022 30.09 30.54 29.93 30.41 8,357,807 +1.14(+3.89%)
Mar 08, 2022 29.29 29.78 28.95 29.27 15,397,510 +0.19(+0.67%)
Mar 07, 2022 29.77 29.83 28.97 29.08 8,299,790 -0.93(-3.08%)
Mar 04, 2022 30.00 30.05 29.74 30.00 8,064,531 -0.79(-2.55%)
Mar 03, 2022 31.20 31.22 30.68 30.79 7,334,825 -0.48(-1.54%)
Mar 02, 2022 31.10 31.34 30.99 31.27 8,077,481 +0.34(+1.11%)
Mar 01, 2022 31.42 31.49 30.72 30.93 8,911,902 -0.60(-1.91%)
Feb 28, 2022 31.41 31.84 31.33 31.53 8,775,090 -0.48(-1.50%)
Feb 25, 2022 31.50 32.01 31.57 32.01 7,246,500 +0.83(+2.67%)
Feb 24, 2022 30.43 31.22 30.38 31.18 13,730,724 -0.38(-1.20%)
Feb 23, 2022 32.08 32.15 31.51 31.56 7,761,915 -0.29(-0.90%)
Feb 22, 2022 31.94 32.11 31.62 31.84 4,537,190 -0.35(-1.09%)
Feb 18, 2022 32.20 0 -0.18(-0.54%)
Feb 17, 2022 32.66 32.68 32.34 32.37 4,344,096 -0.50(-1.52%)
Feb 16, 2022 32.67 32.95 32.63 32.87 3,473,358 +0.10(+0.31%)
Feb 15, 2022 32.55 32.78 32.51 32.77 3,119,340 +0.56(+1.75%)
Feb 14, 2022 32.30 32.32 32.00 32.20 5,521,964 -0.22(-0.68%)
Feb 11, 2022 32.88 33.02 32.35 32.43 6,181,251 -0.46(-1.41%)
Feb 10, 2022 32.83 33.34 32.81 32.89 3,625,532 -0.41(-1.22%)
Feb 09, 2022 33.19 33.30 33.14 33.30 5,204,745 +0.55(+1.67%)
Feb 08, 2022 32.55 32.79 32.47 32.75 2,909,686 +0.18(+0.54%)
Feb 07, 2022 32.54 32.74 32.51 32.57 2,842,594 +0.05(+0.14%)
Feb 04, 2022 32.38 32.67 32.29 32.53 6,320,404 +0.09(+0.29%)
Feb 03, 2022 32.63 32.41 32.44 4,547,353 -0.53(-1.60%)
Feb 02, 2022 32.95 32.99 32.77 32.96 5,889,175 +0.26(+0.79%)
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.