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 30, 2022 28.73 29.12 28.45 29.07 6,268,418 +0.57(+1.99%)
Nov 29, 2022 28.48 28.65 28.42 28.50 5,283,915 +0.10(+0.37%)
Nov 28, 2022 28.61 28.76 28.39 28.40 3,884,509 -0.42(-1.44%)
Nov 25, 2022 28.68 28.87 28.68 28.81 1,468,022 +0.14(+0.49%)
Nov 23, 2022 28.41 28.72 28.41 28.67 3,762,735 +0.32(+1.13%)
Nov 22, 2022 28.12 28.37 28.10 28.35 4,453,542 +0.39(+1.38%)
Nov 21, 2022 27.94 27.99 27.81 27.96 5,954,980 -0.22(-0.77%)
Nov 18, 2022 28.26 28.26 28.09 28.18 4,220,563 +0.03(+0.10%)
Nov 17, 2022 27.83 28.16 27.80 28.15 2,881,775 -0.05(-0.17%)
Nov 16, 2022 28.31 28.35 28.11 28.20 3,541,919 -0.13(-0.47%)
Nov 15, 2022 28.58 28.61 28.08 28.33 5,755,502 +0.22(+0.77%)
Nov 14, 2022 28.21 28.37 28.11 28.11 5,256,544 -0.33(-1.16%)
Nov 11, 2022 28.14 28.50 28.08 28.45 4,078,948 +0.56(+2.00%)
Nov 10, 2022 27.43 27.89 27.35 27.89 4,868,999 +1.46(+5.54%)
Nov 09, 2022 26.65 26.82 26.42 26.42 5,286,417 -0.39(-1.44%)
Nov 08, 2022 26.67 26.99 26.62 26.81 4,247,635 +0.31(+1.18%)
Nov 07, 2022 26.52 26.59 26.39 26.50 3,983,934 +0.11(+0.43%)
Nov 04, 2022 26.18 26.43 26.01 26.39 8,366,200 +0.93(+3.63%)
Nov 03, 2022 25.29 25.56 25.27 25.46 5,722,633 -0.18(-0.70%)
Nov 02, 2022 26.06 25.63 25.64 6,787,266 -0.38(-1.45%)
Nov 01, 2022 26.31 26.34 25.92 26.02 6,565,422 +0.20(+0.77%)
Oct 31, 2022 25.75 25.88 25.73 25.82 5,022,376 -0.22(-0.83%)
Oct 28, 2022 25.75 26.04 25.68 26.04 4,052,211 +0.23(+0.88%)
Oct 27, 2022 25.96 26.17 25.80 25.81 5,858,878 -0.18(-0.69%)
Oct 26, 2022 25.76 26.19 25.75 25.99 6,648,829 +0.26(+1.03%)
Oct 25, 2022 25.34 25.76 25.34 25.73 5,640,344 +0.53(+2.10%)
Oct 24, 2022 25.11 25.28 24.96 25.20 6,560,163 -0.04(-0.15%)
Oct 21, 2022 24.55 25.23 24.47 25.23 6,130,686 +0.46(+1.87%)
Oct 20, 2022 24.86 25.14 24.70 24.77 5,108,473 -0.05(-0.19%)
Oct 19, 2022 24.88 25.00 24.66 24.82 8,204,970 -0.31(-1.24%)
Oct 18, 2022 25.32 25.36 24.94 25.13 10,485,480 +0.17(+0.68%)
Oct 17, 2022 24.88 25.07 24.88 24.96 7,866,915 +0.62(+2.56%)
Oct 14, 2022 24.88 24.96 24.32 24.34 11,343,160 -0.42(-1.72%)
Oct 13, 2022 23.78 24.86 23.73 24.76 9,769,330 +0.49(+2.02%)
Oct 12, 2022 24.26 24.39 24.19 24.27 5,146,490 -0.07(-0.27%)
Oct 11, 2022 24.45 24.72 24.25 24.34 10,405,958 -0.26(-1.07%)
Oct 10, 2022 24.77 24.81 24.47 24.60 8,244,626 -0.19(-0.76%)
Oct 07, 2022 25.06 25.10 24.69 24.79 7,572,099 -0.42(-1.65%)
Oct 06, 2022 25.36 25.48 25.16 25.21 16,274,422 -0.40(-1.55%)
Oct 05, 2022 25.49 25.74 25.30 25.60 8,753,203 -0.31(-1.20%)
Oct 04, 2022 25.54 25.93 25.54 25.91 14,029,181 +0.97(+3.90%)
Oct 03, 2022 24.65 25.03 24.55 24.94 29,139,982 +0.58(+2.36%)
Sep 30, 2022 24.39 24.71 24.34 24.37 13,781,139 -0.14(-0.58%)
Sep 29, 2022 24.46 24.52 24.16 24.51 11,693,988 -0.31(-1.26%)
Sep 28, 2022 24.22 24.88 24.13 24.82 18,336,686 +0.58(+2.38%)
Sep 27, 2022 24.49 24.63 24.09 24.24 9,917,732 -0.12(-0.50%)
Sep 26, 2022 24.55 24.74 24.25 24.37 8,107,710 -0.41(-1.64%)
Sep 23, 2022 25.04 25.04 24.58 24.77 13,508,378 -0.82(-3.21%)
Sep 22, 2022 25.77 25.84 25.50 25.59 9,368,961 -0.12(-0.48%)
Sep 21, 2022 26.05 26.26 25.71 25.72 5,712,147 -0.35(-1.34%)
Sep 20, 2022 26.17 26.18 25.90 26.07 5,787,411 -0.43(-1.64%)
Sep 19, 2022 26.11 26.53 26.09 26.50 4,141,337 +0.09(+0.32%)
Sep 16, 2022 26.34 26.49 26.26 26.41 6,127,627 -0.16(-0.60%)
Sep 15, 2022 26.64 26.85 26.51 26.58 6,545,972 -0.26(-0.95%)
Sep 14, 2022 26.83 26.94 26.68 26.83 4,995,294 +0.11(+0.42%)
Sep 13, 2022 27.15 27.29 26.69 26.72 6,798,807 -0.96(-3.48%)
Sep 12, 2022 27.63 27.79 27.58 27.68 4,339,682 +0.37(+1.35%)
Sep 09, 2022 27.13 27.33 27.13 27.31 2,915,250 +0.66(+2.48%)
Sep 08, 2022 26.34 26.65 26.27 26.65 8,439,567 +0.08(+0.28%)
Sep 07, 2022 26.14 26.58 26.14 26.58 6,165,952 +0.22(+0.82%)
Sep 06, 2022 26.57 26.60 26.29 26.36 6,414,194 -0.14(-0.53%)
Sep 02, 2022 26.87 27.06 26.42 26.50 6,090,513 -0.17(-0.64%)
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.