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 (%)
Dec 31, 2015 20.40 20.25 20.25 20.25 271,053 -0.19(-0.92%)
Dec 30, 2015 20.54 20.59 20.44 20.44 785,348 -0.20(-0.99%)
Dec 29, 2015 20.58 20.69 20.57 20.65 146,254 +0.21(+1.04%)
Dec 28, 2015 20.46 20.46 20.32 20.43 115,795 -0.01(-0.04%)
Dec 24, 2015 20.42 20.44 20.44 20.44 78,697 -0.07(-0.35%)
Dec 23, 2015 20.37 20.52 20.35 20.51 122,173 +0.33(+1.62%)
Dec 22, 2015 20.08 20.19 20.02 20.19 163,158 +0.17(+0.87%)
Dec 21, 2015 20.14 20.16 19.94 20.01 117,145 +0.07(+0.33%)
Dec 18, 2015 20.16 20.21 19.92 19.95 236,422 -0.16(-0.79%)
Dec 17, 2015 20.35 20.35 20.11 20.11 154,428 -0.24(-1.18%)
Dec 16, 2015 20.19 20.39 20.09 20.35 1,070,429 +0.36(+1.83%)
Dec 15, 2015 19.98 20.09 19.94 19.98 223,118 +0.09(+0.43%)
Dec 14, 2015 19.92 19.94 19.67 19.90 120,885 +0.06(+0.31%)
Dec 11, 2015 19.95 19.98 19.83 19.83 112,793 -0.36(-1.81%)
Dec 10, 2015 20.29 20.31 20.20 20.20 101,121 -0.01(-0.04%)
Dec 09, 2015 20.27 20.43 20.13 20.21 399,985 -0.06(-0.31%)
Dec 08, 2015 20.24 20.32 20.21 20.27 258,745 -0.30(-1.47%)
Dec 07, 2015 20.68 20.68 20.50 20.57 117,859 -0.24(-1.16%)
Dec 04, 2015 20.59 20.82 20.59 20.81 70,096 +0.19(+0.94%)
Dec 03, 2015 20.84 20.84 20.58 20.62 142,382 -0.14(-0.67%)
Dec 02, 2015 20.90 20.90 20.69 20.76 134,293 -0.19(-0.91%)
Dec 01, 2015 20.90 20.96 20.87 20.95 244,523 +0.21(+1.03%)
Nov 30, 2015 20.74 20.79 20.70 20.73 70,430 +0.01(+0.04%)
Nov 27, 2015 20.74 20.76 20.71 20.73 61,279 -0.03(-0.15%)
Nov 25, 2015 20.73 20.76 20.76 20.76 57,992 +0.07(+0.34%)
Nov 24, 2015 20.55 20.73 20.54 20.69 92,481 +0.05(+0.23%)
Nov 23, 2015 20.74 20.77 20.62 20.64 151,153 -0.12(-0.60%)
Nov 20, 2015 20.91 20.91 20.76 20.76 66,753 -0.07(-0.34%)
Nov 19, 2015 20.80 20.90 20.80 20.83 114,627 +0.12(+0.58%)
Nov 18, 2015 20.56 20.71 20.56 20.71 132,387 +0.20(+0.96%)
Nov 17, 2015 20.58 20.62 20.50 20.52 95,761 +0.04(+0.19%)
Nov 16, 2015 20.25 20.48 20.25 20.48 63,101 +0.23(+1.13%)
Nov 13, 2015 20.29 20.34 20.21 20.25 66,776 -0.17(-0.85%)
Nov 12, 2015 20.45 20.52 20.42 20.42 149,510 -0.25(-1.19%)
Nov 11, 2015 20.74 20.75 20.65 20.67 80,338 +0.11(+0.55%)
Nov 10, 2015 20.49 20.60 20.47 20.56 1,575,406 -0.06(-0.30%)
Nov 09, 2015 20.73 20.73 20.52 20.62 2,032,325 -0.22(-1.04%)
Nov 06, 2015 20.87 20.87 20.74 20.83 330,484 -0.14(-0.67%)
Nov 05, 2015 21.06 21.06 20.92 20.97 75,428 -0.04(-0.18%)
Nov 04, 2015 21.13 21.13 20.95 21.01 57,250 -0.12(-0.59%)
Nov 03, 2015 20.99 21.17 20.97 21.14 133,441 +0.04(+0.18%)
Nov 02, 2015 21.04 21.13 21.01 21.10 140,006 +0.16(+0.74%)
Oct 30, 2015 20.97 21.07 20.94 20.94 72,266 -0.01(-0.04%)
Oct 29, 2015 20.88 20.99 20.88 20.95 99,184 -0.16(-0.74%)
Oct 28, 2015 21.08 21.26 20.92 21.11 92,842 +0.15(+0.70%)
Oct 27, 2015 21.04 21.10 20.95 20.96 190,429 -0.22(-1.03%)
Oct 26, 2015 21.21 21.22 21.14 21.18 110,928 -0.06(-0.29%)
Oct 23, 2015 21.22 21.28 21.18 21.24 87,414 +0.16(+0.77%)
Oct 22, 2015 20.97 21.15 20.97 21.07 101,019 +0.24(+1.15%)
Oct 21, 2015 21.06 21.06 20.83 20.83 91,426 -0.05(-0.26%)
Oct 20, 2015 20.89 20.97 20.87 20.89 108,279 -0.05(-0.22%)
Oct 19, 2015 20.95 20.97 20.88 20.94 72,123 -0.12(-0.55%)
Oct 16, 2015 21.11 21.11 20.98 21.05 104,187 -0.02(-0.11%)
Oct 15, 2015 20.90 21.09 20.87 21.07 150,468 +0.37(+1.80%)
Oct 14, 2015 20.69 20.76 20.64 20.70 110,855 +0.05(+0.23%)
Oct 13, 2015 20.65 20.78 20.60 20.66 112,856 -0.21(-0.99%)
Oct 12, 2015 20.93 20.94 20.85 20.86 74,205 -0.06(-0.28%)
Oct 09, 2015 21.00 21.02 20.87 20.92 789,437 +0.03(+0.15%)
Oct 08, 2015 20.67 20.92 20.63 20.89 196,571 +0.12(+0.60%)
Oct 07, 2015 20.72 20.80 20.60 20.76 128,378 +0.26(+1.29%)
Oct 06, 2015 20.42 20.56 20.42 20.50 172,059 +0.04(+0.19%)
Oct 05, 2015 20.27 20.47 20.27 20.46 143,664 +0.40(+1.97%)
Oct 02, 2015 19.62 20.07 19.61 20.07 308,895 +0.34(+1.73%)
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.