Skip to main content

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

35.01 -0.20 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 21.79 21.77 21.77 21.77 116,997 +0.08(+0.38%)
Dec 30, 2013 21.67 21.70 21.63 21.69 60,517 +0.09(+0.41%)
Dec 27, 2013 21.66 21.73 21.57 21.60 171,474 +0.09(+0.41%)
Dec 26, 2013 21.54 21.54 21.45 21.51 211,288 +0.13(+0.59%)
Dec 24, 2013 21.36 21.41 21.31 21.38 100,503 +0.05(+0.24%)
Dec 23, 2013 21.23 21.41 21.19 21.33 124,394 +0.20(+0.95%)
Dec 20, 2013 21.13 21.16 21.10 21.13 107,529 +0.08(+0.40%)
Dec 19, 2013 21.01 21.05 20.93 21.04 81,740 +0.01(+0.07%)
Dec 18, 2013 20.93 21.06 20.77 21.03 191,661 +0.30(+1.45%)
Dec 17, 2013 20.73 20.77 20.67 20.73 103,083 -0.06(-0.28%)
Dec 16, 2013 20.85 20.85 20.78 20.79 203,233 +0.12(+0.60%)
Dec 13, 2013 20.65 20.68 20.59 20.66 173,342 -0.01(-0.04%)
Dec 12, 2013 20.78 20.78 20.62 20.67 106,311 -0.16(-0.78%)
Dec 11, 2013 21.10 21.10 20.80 20.83 136,087 -0.19(-0.91%)
Dec 10, 2013 21.06 21.06 20.97 21.02 132,969 -0.01(-0.04%)
Dec 09, 2013 21.09 21.09 21.02 21.03 50,298 -0.04(-0.17%)
Dec 06, 2013 21.07 21.07 20.98 21.07 50,740 +0.24(+1.13%)
Dec 05, 2013 20.88 20.91 20.79 20.83 106,729 -0.06(-0.28%)
Dec 04, 2013 20.84 20.93 20.68 20.89 60,945 -0.13(-0.63%)
Dec 03, 2013 21.02 21.10 20.97 21.02 70,208 -0.17(-0.80%)
Dec 02, 2013 21.28 21.33 21.16 21.19 77,244 -0.15(-0.72%)
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%)
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.