Skip to main content

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

34.95 -0.26 (-0.74%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 26.97 26.97 26.68 26.79 1,313,490 -0.44(-1.61%)
Jan 30, 2020 27.02 27.23 26.95 27.23 1,298,389 -0.04(-0.16%)
Jan 29, 2020 27.33 27.34 27.23 27.27 1,584,563 +0.02(+0.06%)
Jan 28, 2020 27.14 27.28 27.10 27.25 3,906,435 +0.20(+0.75%)
Jan 27, 2020 27.07 27.17 27.00 27.05 1,041,719 -0.54(-1.94%)
Jan 24, 2020 27.80 27.80 27.54 27.59 1,105,683 -0.14(-0.51%)
Jan 23, 2020 27.68 27.75 27.54 27.73 1,651,130 -0.05(-0.19%)
Jan 22, 2020 27.87 27.87 27.75 27.78 1,087,347 +0.05(+0.19%)
Jan 21, 2020 27.81 27.82 27.71 27.73 923,188 -0.21(-0.76%)
Jan 17, 2020 27.93 27.94 27.86 27.94 937,573 +0.08(+0.28%)
Jan 16, 2020 27.77 27.86 27.76 27.86 781,979 +0.14(+0.51%)
Jan 15, 2020 27.71 27.76 27.69 27.72 870,069 -0.04(-0.13%)
Jan 14, 2020 27.65 27.77 27.62 27.76 985,293 +0.03(+0.10%)
Jan 13, 2020 27.62 27.73 27.54 27.73 1,422,907 +0.17(+0.61%)
Jan 10, 2020 27.65 27.67 27.52 27.56 5,006,571 -0.07(-0.25%)
Jan 09, 2020 27.61 27.65 27.57 27.63 1,279,742 +0.08(+0.29%)
Jan 08, 2020 27.49 27.64 27.46 27.55 1,248,217 +0.04(+0.16%)
Jan 07, 2020 27.57 27.58 27.49 27.51 1,278,169 -0.08(-0.29%)
Jan 06, 2020 27.40 27.59 27.39 27.59 1,212,088 +0.11(+0.42%)
Jan 03, 2020 27.44 27.62 27.44 27.47 1,557,238 -0.31(-1.11%)
Jan 02, 2020 27.72 27.79 27.67 27.78 3,233,587 +0.22(+0.80%)
Dec 31, 2019 27.46 27.57 27.39 27.56 1,338,854 +0.13(+0.48%)
Dec 30, 2019 27.65 27.65 27.42 27.43 880,659 -0.19(-0.70%)
Dec 27, 2019 27.70 27.70 27.59 27.62 883,546 +0.07(+0.26%)
Dec 26, 2019 27.49 27.56 27.47 27.55 754,707 +0.11(+0.38%)
Dec 24, 2019 27.44 27.54 27.40 27.45 429,602 -0.01(-0.03%)
Dec 23, 2019 27.42 27.47 27.40 27.46 1,401,147 +0.03(+0.10%)
Dec 20, 2019 27.42 27.46 27.39 27.43 9,213,451 +0.07(+0.25%)
Dec 19, 2019 27.32 27.38 27.29 27.36 1,243,806 -0.01(-0.03%)
Dec 18, 2019 27.39 27.39 27.32 27.37 645,610 -0.04(-0.16%)
Dec 17, 2019 27.42 27.45 27.37 27.41 801,241 -0.07(-0.25%)
Dec 16, 2019 27.50 27.54 27.47 27.48 528,081 +0.26(+0.96%)
Dec 13, 2019 27.21 27.35 27.14 27.22 712,209 +0.13(+0.48%)
Dec 12, 2019 26.88 27.09 26.86 27.09 872,624 +0.20(+0.74%)
Dec 11, 2019 26.76 26.90 26.74 26.89 684,423 +0.14(+0.52%)
Dec 10, 2019 26.73 26.79 26.66 26.75 1,034,657 +0.02(+0.06%)
Dec 09, 2019 26.80 26.84 26.72 26.73 634,167 -0.12(-0.45%)
Dec 06, 2019 26.82 26.86 26.80 26.86 623,154 +0.25(+0.95%)
Dec 05, 2019 26.66 26.67 26.55 26.60 554,119 -0.04(-0.16%)
Dec 04, 2019 26.56 26.66 26.55 26.65 513,917 +0.23(+0.85%)
Dec 03, 2019 26.29 26.42 26.20 26.42 1,142,581 -0.08(-0.29%)
Dec 02, 2019 26.62 26.64 26.40 26.50 1,526,919 -0.16(-0.62%)
Nov 29, 2019 26.69 26.72 26.65 26.66 296,542 -0.18(-0.68%)
Nov 27, 2019 26.82 26.86 26.80 26.85 436,634 +0.04(+0.16%)
Nov 26, 2019 26.76 26.81 26.72 26.80 637,590 +0.02(+0.06%)
Nov 25, 2019 26.68 26.79 26.68 26.79 471,031 +0.20(+0.75%)
Nov 22, 2019 26.60 26.63 26.51 26.59 6,643,297 +0.06(+0.23%)
Nov 21, 2019 26.55 26.55 26.44 26.53 573,781 -0.03(-0.10%)
Nov 20, 2019 26.58 26.63 26.47 26.55 778,260 -0.16(-0.58%)
Nov 19, 2019 26.83 26.84 26.69 26.71 845,361 -0.03(-0.13%)
Nov 18, 2019 26.72 26.78 26.66 26.74 595,962 +0.02(+0.07%)
Nov 15, 2019 26.64 26.73 26.64 26.73 917,508 +0.16(+0.62%)
Nov 14, 2019 26.49 26.57 26.47 26.56 1,268,783 -0.04(-0.16%)
Nov 13, 2019 26.53 26.63 26.52 26.60 2,304,737 -0.09(-0.33%)
Nov 12, 2019 26.69 26.75 26.66 26.69 2,541,226 +0.00(+0.00%)
Nov 11, 2019 26.60 26.69 26.57 26.69 349,909 -0.01(-0.03%)
Nov 08, 2019 26.64 26.72 26.58 26.70 535,482 -0.03(-0.13%)
Nov 07, 2019 26.81 26.83 26.73 26.73 1,313,068 +0.08(+0.29%)
Nov 06, 2019 26.68 26.71 26.61 26.66 1,785,842 -0.01(-0.03%)
Nov 05, 2019 26.67 26.68 26.60 26.66 1,217,658 -0.02(-0.07%)
Nov 04, 2019 26.73 26.73 26.63 26.68 2,605,987 +0.16(+0.59%)
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.