Skip to main content

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

35.08 +0.03 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 21.38 21.42 21.35 21.35 94,507 +0.05(+0.24%)
Nov 27, 2013 21.34 21.35 21.24 21.29 551,763 +0.04(+0.21%)
Nov 26, 2013 21.27 21.27 21.20 21.25 55,008 -0.01(-0.03%)
Nov 25, 2013 21.34 21.34 21.23 21.26 138,815 -0.07(-0.31%)
Nov 22, 2013 21.19 21.34 21.19 21.32 126,658 +0.07(+0.34%)
Nov 21, 2013 21.24 21.31 21.21 21.25 110,553 +0.09(+0.42%)
Nov 20, 2013 21.33 21.33 21.08 21.16 95,219 -0.12(-0.59%)
Nov 19, 2013 21.32 21.35 21.25 21.29 128,658 -0.03(-0.14%)
Nov 18, 2013 21.52 21.52 21.30 21.32 107,822 +0.00(+0.00%)
Nov 15, 2013 21.34 21.35 21.27 21.32 73,112 +0.15(+0.73%)
Nov 14, 2013 21.10 21.18 21.05 21.16 68,928 +0.15(+0.73%)
Nov 12, 2013 20.92 21.05 20.92 21.01 49,108 -0.06(-0.28%)
Nov 11, 2013 21.08 21.10 21.02 21.07 932,896 +0.04(+0.17%)
Nov 08, 2013 20.93 21.07 20.88 21.03 154,172 +0.10(+0.46%)
Nov 07, 2013 21.18 21.18 20.88 20.93 66,679 -0.33(-1.55%)
Nov 06, 2013 21.32 21.32 21.21 21.27 40,235 +0.21(+1.01%)
Nov 05, 2013 21.17 21.17 20.99 21.05 70,395 -0.17(-0.80%)
Nov 04, 2013 21.24 21.24 21.12 21.22 156,826 +0.10(+0.45%)
Nov 01, 2013 21.10 21.13 21.03 21.13 95,669 -0.12(-0.55%)
Oct 31, 2013 21.29 21.32 21.19 21.24 105,434 -0.08(-0.38%)
Oct 30, 2013 21.49 21.49 21.23 21.32 83,451 -0.07(-0.31%)
Oct 29, 2013 21.45 21.45 21.35 21.39 61,117 +0.05(+0.24%)
Oct 28, 2013 21.40 21.40 21.31 21.34 57,827 -0.07(-0.31%)
Oct 25, 2013 21.32 21.41 21.32 21.40 106,133 -0.03(-0.14%)
Oct 24, 2013 21.40 21.46 21.38 21.43 82,060 +0.12(+0.59%)
Oct 23, 2013 21.29 21.34 21.26 21.31 95,719 -0.21(-0.99%)
Oct 22, 2013 21.43 21.56 21.43 21.52 155,879 +0.21(+0.99%)
Oct 21, 2013 21.29 21.33 21.25 21.31 158,923 +0.02(+0.08%)
Oct 18, 2013 21.23 21.32 21.20 21.29 187,418 +0.12(+0.55%)
Oct 17, 2013 20.99 21.18 20.98 21.18 120,468 +0.26(+1.27%)
Oct 16, 2013 20.91 20.93 20.82 20.91 198,741 +0.15(+0.74%)
Oct 15, 2013 20.83 20.83 20.73 20.76 63,628 -0.07(-0.35%)
Oct 14, 2013 20.63 20.86 20.63 20.83 78,860 +0.04(+0.21%)
Oct 11, 2013 20.76 20.81 20.67 20.79 132,604 +0.08(+0.39%)
Oct 10, 2013 20.55 20.73 20.55 20.71 137,736 +0.36(+1.77%)
Oct 09, 2013 20.37 20.38 20.21 20.35 700,353 +0.12(+0.58%)
Oct 08, 2013 20.48 20.48 20.23 20.23 118,675 -0.17(-0.83%)
Oct 07, 2013 20.40 20.50 20.34 20.40 1,079,189 -0.17(-0.82%)
Oct 04, 2013 20.52 20.60 20.49 20.57 63,164 +0.02(+0.11%)
Oct 03, 2013 20.71 20.71 20.49 20.55 47,452 -0.12(-0.57%)
Oct 02, 2013 20.59 20.66 20.53 20.66 89,850 -0.02(-0.11%)
Oct 01, 2013 20.54 20.73 20.54 20.68 1,651,288 -0.04(-0.18%)
Sep 27, 2013 20.70 20.75 20.69 20.72 30,385 -0.05(-0.25%)
Sep 26, 2013 20.80 20.81 20.69 20.77 77,344 +0.10(+0.46%)
Sep 25, 2013 20.70 20.75 20.65 20.68 41,940 -0.01(-0.04%)
Sep 24, 2013 20.77 20.78 20.64 20.68 55,148 -0.03(-0.14%)
Sep 23, 2013 20.73 20.74 20.66 20.71 88,354 -0.02(-0.11%)
Sep 20, 2013 20.90 20.90 20.74 20.74 56,415 -0.16(-0.77%)
Sep 19, 2013 21.05 21.05 20.86 20.90 45,033 -0.07(-0.35%)
Sep 18, 2013 20.53 20.99 20.45 20.97 211,880 +0.48(+2.37%)
Sep 17, 2013 20.46 20.49 20.43 20.49 54,520 +0.04(+0.22%)
Sep 16, 2013 20.47 20.52 20.43 20.44 121,330 +0.15(+0.76%)
Sep 13, 2013 20.27 20.30 20.17 20.29 82,227 +0.10(+0.51%)
Sep 12, 2013 20.21 20.28 20.17 20.18 158,587 -0.09(-0.43%)
Sep 11, 2013 20.24 20.32 20.15 20.27 955,679 +0.01(+0.04%)
Sep 10, 2013 20.23 20.28 20.18 20.27 61,292 +0.21(+1.06%)
Sep 09, 2013 19.86 20.05 19.86 20.05 35,756 +0.27(+1.37%)
Sep 06, 2013 19.83 19.84 19.68 19.78 75,032 +0.11(+0.56%)
Sep 05, 2013 19.60 19.69 19.60 19.67 193,712 +0.01(+0.04%)
Sep 04, 2013 19.54 19.71 19.49 19.66 70,729 +0.15(+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.