Skip to main content

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

34.99 -0.22 (-0.62%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 34.11 34.16 33.87 34.03 2,727,669 +0.09(+0.26%)
Feb 28, 2024 33.93 34.00 33.89 33.94 2,439,371 -0.19(-0.55%)
Feb 27, 2024 34.06 34.14 34.05 34.12 1,943,100 +0.05(+0.14%)
Feb 26, 2024 34.11 34.13 34.00 34.08 8,670,808 -0.06(-0.17%)
Feb 23, 2024 34.10 34.17 34.06 34.13 2,218,938 +0.07(+0.20%)
Feb 22, 2024 33.96 34.10 33.93 34.07 3,156,694 +0.35(+1.05%)
Feb 21, 2024 33.61 33.72 33.55 33.71 4,932,640 +0.02(+0.06%)
Feb 20, 2024 33.75 33.79 33.60 33.69 3,520,171 +0.11(+0.32%)
Feb 16, 2024 33.54 33.73 33.47 33.58 3,568,033 +0.04(+0.12%)
Feb 15, 2024 33.29 33.55 33.29 33.55 3,590,746 +0.37(+1.13%)
Feb 14, 2024 32.98 33.18 32.96 33.17 3,603,418 +0.39(+1.20%)
Feb 13, 2024 32.95 32.99 32.64 32.78 4,191,198 -0.58(-1.74%)
Feb 12, 2024 33.27 33.46 33.24 33.36 3,216,118 +0.09(+0.27%)
Feb 09, 2024 33.13 33.28 33.07 33.27 2,812,325 +0.13(+0.39%)
Feb 08, 2024 33.12 33.16 33.02 33.14 2,833,449 -0.06(-0.18%)
Feb 07, 2024 33.21 33.24 33.13 33.20 3,061,622 +0.03(+0.09%)
Feb 06, 2024 32.97 33.18 32.94 33.17 3,687,418 +0.20(+0.60%)
Feb 05, 2024 32.98 33.05 32.81 32.98 3,631,297 -0.24(-0.71%)
Feb 02, 2024 33.20 33.24 33.04 33.21 4,351,227 -0.22(-0.65%)
Feb 01, 2024 33.18 33.43 33.11 33.43 3,382,940 +0.34(+1.04%)
Jan 31, 2024 33.39 33.49 33.03 33.08 4,111,373 -0.19(-0.56%)
Jan 30, 2024 33.25 33.30 33.12 33.27 2,932,543 -0.06(-0.18%)
Jan 29, 2024 33.12 33.35 33.05 33.33 2,712,468 +0.23(+0.68%)
Jan 26, 2024 33.12 33.19 33.07 33.10 3,251,196 +0.12(+0.36%)
Jan 25, 2024 32.99 32.99 32.82 32.98 3,208,079 +0.09(+0.27%)
Jan 24, 2024 33.10 33.11 32.88 32.90 4,314,526 +0.19(+0.57%)
Jan 23, 2024 32.63 32.72 32.56 32.71 2,913,035 -0.03(-0.09%)
Jan 22, 2024 32.75 32.86 32.69 32.74 3,367,128 +0.08(+0.24%)
Jan 19, 2024 32.50 32.67 32.36 32.66 2,533,981 +0.09(+0.27%)
Jan 18, 2024 32.41 32.57 32.35 32.57 3,671,372 +0.29(+0.91%)
Jan 17, 2024 32.18 32.29 32.06 32.28 3,814,781 -0.36(-1.11%)
Jan 16, 2024 32.79 32.83 32.57 32.64 4,809,725 -0.57(-1.72%)
Jan 12, 2024 33.29 33.40 33.14 33.21 3,218,675 +0.13(+0.39%)
Jan 11, 2024 33.15 33.20 32.78 33.08 2,860,204 -0.02(-0.06%)
Jan 10, 2024 33.02 33.15 32.98 33.10 3,325,439 +0.18(+0.54%)
Jan 09, 2024 32.92 33.00 32.87 32.93 2,355,725 -0.30(-0.92%)
Jan 08, 2024 32.90 33.23 32.90 33.23 2,184,804 +0.35(+1.08%)
Jan 05, 2024 32.80 33.17 32.79 32.88 2,583,162 +0.01(+0.03%)
Jan 04, 2024 32.79 33.01 32.78 32.87 2,792,690 +0.07(+0.21%)
Jan 03, 2024 32.73 32.90 32.63 32.80 3,366,364 -0.26(-0.77%)
Jan 02, 2024 33.09 33.22 33.01 33.05 2,483,610 -0.36(-1.09%)
Dec 29, 2023 33.44 33.53 33.34 33.42 2,980,858 +0.01(+0.03%)
Dec 28, 2023 33.48 33.58 33.40 33.41 2,216,252 -0.07(-0.21%)
Dec 27, 2023 33.34 33.51 33.33 33.48 2,834,350 +0.16(+0.47%)
Dec 26, 2023 33.18 33.35 33.18 33.32 2,427,893 +0.19(+0.56%)
Dec 22, 2023 33.16 33.25 33.04 33.13 3,290,499 +0.07(+0.21%)
Dec 21, 2023 32.90 33.08 32.85 33.06 5,355,491 +0.52(+1.60%)
Dec 20, 2023 32.91 32.99 32.54 32.54 3,783,601 -0.33(-1.02%)
Dec 19, 2023 32.74 32.90 32.74 32.88 3,340,491 +0.30(+0.94%)
Dec 18, 2023 32.59 32.66 32.48 32.57 4,640,616 +0.09(+0.27%)
Dec 15, 2023 32.66 32.71 32.47 32.48 3,544,229 -0.33(-1.01%)
Dec 14, 2023 32.71 32.91 32.65 32.81 4,894,740 +0.29(+0.90%)
Dec 13, 2023 32.01 32.52 31.87 32.52 4,399,621 +0.53(+1.67%)
Dec 12, 2023 31.93 32.00 31.80 31.99 6,213,676 +0.01(+0.03%)
Dec 11, 2023 31.88 32.01 31.84 31.98 4,436,816 +0.07(+0.21%)
Dec 08, 2023 31.73 31.97 31.70 31.91 2,119,344 +0.08(+0.24%)
Dec 07, 2023 31.73 31.90 31.62 31.83 2,627,603 +0.17(+0.52%)
Dec 06, 2023 31.88 31.97 31.66 31.67 2,409,488 +0.05(+0.15%)
Dec 05, 2023 31.62 31.71 31.55 31.62 2,333,398 -0.11(-0.34%)
Dec 04, 2023 31.67 31.81 31.62 31.73 4,107,195 -0.27(-0.85%)
Dec 01, 2023 31.62 32.01 31.60 32.00 2,905,326 +0.35(+1.11%)
Nov 30, 2023 31.67 31.71 31.52 31.65 3,443,891 -0.03(-0.09%)
Nov 29, 2023 31.71 31.78 31.59 31.68 2,182,639 +0.06(+0.18%)
Nov 28, 2023 31.49 31.70 31.45 31.62 2,308,624 +0.06(+0.19%)
Nov 27, 2023 31.58 31.59 31.48 31.56 1,705,530 -0.09(-0.28%)
Nov 24, 2023 31.52 31.66 31.51 31.65 1,221,476 +0.20(+0.65%)
Nov 22, 2023 31.40 31.45 31.28 31.44 1,933,882 +0.08(+0.25%)
Nov 21, 2023 31.50 31.52 31.33 31.37 1,539,704 -0.14(-0.43%)
Nov 20, 2023 31.33 31.55 31.33 31.50 2,115,905 +0.15(+0.46%)
Nov 17, 2023 31.23 31.38 31.19 31.36 1,926,677 +0.38(+1.22%)
Nov 16, 2023 30.97 31.09 30.88 30.98 2,736,049 -0.07(-0.22%)
Nov 15, 2023 31.11 31.20 31.02 31.04 3,522,405 -0.02(-0.06%)
Nov 14, 2023 30.77 31.10 30.77 31.06 2,937,565 +0.79(+2.60%)
Nov 13, 2023 30.07 30.31 30.02 30.28 2,326,195 +0.09(+0.29%)
Nov 10, 2023 30.09 30.22 29.84 30.19 2,273,697 +0.13(+0.42%)
Nov 09, 2023 30.23 30.39 30.04 30.06 3,580,443 +0.00(+0.00%)
Nov 08, 2023 30.10 30.18 29.96 30.06 3,369,147 -0.07(-0.23%)
Nov 07, 2023 30.11 30.20 30.03 30.13 2,945,787 -0.23(-0.77%)
Nov 06, 2023 30.47 30.50 30.29 30.36 5,873,742 -0.08(-0.26%)
Nov 03, 2023 30.35 30.53 30.31 30.44 4,460,981 +0.39(+1.29%)
Nov 02, 2023 29.89 30.06 29.84 30.05 3,821,971 +0.66(+2.25%)
Nov 01, 2023 29.17 29.40 29.10 29.39 4,884,139 +0.30(+1.04%)
Oct 31, 2023 29.03 29.13 28.94 29.09 8,428,714 +0.10(+0.34%)
Oct 30, 2023 28.96 29.03 28.83 28.99 3,632,704 +0.35(+1.22%)
Oct 27, 2023 28.92 28.94 28.57 28.64 7,762,260 -0.10(-0.34%)
Oct 26, 2023 28.86 28.93 28.64 28.74 6,850,079 -0.22(-0.77%)
Oct 25, 2023 29.09 29.18 28.92 28.96 10,671,401 -0.21(-0.73%)
Oct 24, 2023 29.11 29.24 29.05 29.18 5,063,537 +0.14(+0.47%)
Oct 23, 2023 28.90 29.24 28.79 29.04 3,786,452 +0.00(+0.00%)
Oct 20, 2023 29.23 29.28 29.02 29.04 8,404,026 -0.29(-0.99%)
Oct 19, 2023 29.51 29.65 29.28 29.33 10,740,435 -0.26(-0.89%)
Oct 18, 2023 29.88 29.89 29.55 29.60 2,681,406 -0.51(-1.68%)
Oct 17, 2023 29.83 30.24 29.83 30.10 4,489,922 +0.01(+0.03%)
Oct 16, 2023 29.92 30.11 29.85 30.09 4,113,022 +0.22(+0.75%)
Oct 13, 2023 30.06 30.12 29.79 29.87 5,799,111 -0.27(-0.90%)
Oct 12, 2023 30.46 30.46 30.00 30.14 3,413,499 -0.27(-0.90%)
Oct 11, 2023 30.43 30.48 30.23 30.41 2,849,701 +0.14(+0.45%)
Oct 10, 2023 30.16 30.39 30.11 30.28 5,508,140 +0.39(+1.30%)
Oct 09, 2023 29.62 29.94 29.62 29.89 2,939,403 -0.01(-0.03%)
Oct 06, 2023 29.51 29.98 29.35 29.90 3,785,211 +0.30(+1.02%)
Oct 05, 2023 29.47 29.63 29.39 29.60 5,131,456 +0.26(+0.90%)
Oct 04, 2023 29.37 29.37 29.09 29.33 6,321,134 +0.01(+0.03%)
Oct 03, 2023 29.44 29.50 29.22 29.32 4,578,789 -0.36(-1.21%)
Oct 02, 2023 29.98 29.99 29.61 29.68 6,001,939 -0.47(-1.55%)
Sep 29, 2023 30.54 30.54 30.10 30.15 4,522,203 -0.14(-0.45%)
Sep 28, 2023 30.05 30.35 30.00 30.29 4,141,160 +0.26(+0.87%)
Sep 27, 2023 30.20 30.23 29.84 30.02 4,384,681 -0.07(-0.23%)
Sep 26, 2023 30.27 30.34 30.06 30.09 5,366,054 -0.42(-1.37%)
Sep 25, 2023 30.41 30.53 30.45 30.51 4,027,930 -0.12(-0.38%)
Sep 22, 2023 30.78 30.87 30.60 30.63 3,194,469 +0.01(+0.03%)
Sep 21, 2023 30.85 30.88 30.60 30.62 3,513,387 -0.52(-1.66%)
Sep 20, 2023 31.36 31.51 31.12 31.13 2,455,124 -0.11(-0.34%)
Sep 19, 2023 31.28 31.34 31.15 31.24 2,442,811 +0.00(+0.00%)
Sep 18, 2023 31.24 31.28 31.12 31.24 1,808,388 -0.12(-0.37%)
Sep 15, 2023 31.44 31.56 31.33 31.36 4,003,100 -0.06(-0.19%)
Sep 14, 2023 31.25 31.44 31.23 31.41 2,503,850 +0.41(+1.32%)
Sep 13, 2023 31.03 31.10 30.94 31.01 2,099,154 -0.07(-0.22%)
Sep 12, 2023 31.02 31.17 31.02 31.07 4,415,206 -0.12(-0.37%)
Sep 11, 2023 31.12 31.22 31.04 31.19 1,726,595 +0.34(+1.10%)
Sep 08, 2023 30.88 30.97 30.82 30.85 3,483,703 -0.07(-0.22%)
Sep 07, 2023 30.92 30.98 30.83 30.92 1,903,969 -0.11(-0.34%)
Sep 06, 2023 31.08 31.17 30.92 31.03 1,716,680 -0.12(-0.37%)
Sep 05, 2023 31.33 31.33 31.12 31.14 2,634,248 -0.26(-0.84%)
Sep 01, 2023 31.63 31.65 31.31 31.40 2,255,631 +0.06(+0.19%)
Aug 31, 2023 31.47 31.51 31.26 31.35 3,564,611 -0.09(-0.28%)
Aug 30, 2023 31.46 31.57 31.38 31.43 2,196,418 -0.02(-0.06%)
Aug 29, 2023 30.99 31.46 30.95 31.45 7,246,092 +0.41(+1.32%)
Aug 28, 2023 30.94 31.06 30.93 31.04 2,217,927 +0.29(+0.95%)
Aug 25, 2023 30.71 30.85 30.46 30.75 2,762,813 +0.20(+0.67%)
Aug 24, 2023 30.80 30.91 30.53 30.55 2,612,951 -0.39(-1.26%)
Aug 23, 2023 30.70 31.00 30.70 30.94 2,141,712 +0.32(+1.05%)
Aug 22, 2023 30.78 30.81 30.58 30.62 2,650,242 -0.05(-0.16%)
Aug 21, 2023 30.63 30.70 30.49 30.67 2,439,264 +0.10(+0.32%)
Aug 18, 2023 30.36 30.61 30.33 30.57 2,940,299 -0.03(-0.10%)
Aug 17, 2023 30.89 30.93 30.54 30.60 4,064,795 -0.19(-0.63%)
Aug 16, 2023 30.94 31.04 30.78 30.79 2,340,869 -0.24(-0.78%)
Aug 15, 2023 31.29 31.29 30.99 31.03 1,796,858 -0.43(-1.36%)
Aug 14, 2023 31.31 31.48 31.21 31.46 1,266,060 -0.13(-0.40%)
Aug 11, 2023 31.58 31.71 31.53 31.59 2,225,077 -0.20(-0.64%)
Aug 10, 2023 31.98 32.18 31.75 31.79 3,545,005 +0.10(+0.31%)
Aug 09, 2023 31.72 31.80 31.62 31.70 3,275,942 +0.04(+0.12%)
Aug 08, 2023 31.51 31.69 31.42 31.66 1,569,570 -0.24(-0.76%)
Aug 07, 2023 31.83 31.90 31.69 31.90 2,093,912 +0.23(+0.74%)
Aug 04, 2023 31.73 31.98 31.63 31.67 2,845,177 +0.10(+0.31%)
Aug 03, 2023 31.42 31.66 31.40 31.57 2,512,018 -0.11(-0.34%)
Aug 02, 2023 31.88 31.91 31.62 31.68 4,100,132 -0.61(-1.90%)
Aug 01, 2023 32.36 32.43 32.20 32.29 2,801,754 -0.36(-1.10%)
Jul 31, 2023 32.64 32.76 32.62 32.65 1,823,407 +0.04(+0.12%)
Jul 28, 2023 32.62 32.73 32.54 32.61 1,903,032 +0.22(+0.69%)
Jul 27, 2023 32.71 32.72 32.34 32.39 2,251,876 -0.12(-0.36%)
Jul 26, 2023 32.25 32.59 32.25 32.50 2,054,744 +0.07(+0.21%)
Jul 25, 2023 32.31 32.48 32.31 32.43 1,470,509 +0.07(+0.21%)
Jul 24, 2023 32.33 32.44 32.29 32.37 1,727,798 -0.03(-0.09%)
Jul 21, 2023 32.42 32.43 32.31 32.40 1,832,275 +0.04(+0.12%)
Jul 20, 2023 32.47 32.53 32.30 32.36 3,327,853 -0.20(-0.63%)
Jul 19, 2023 32.58 32.64 32.46 32.56 2,081,968 +0.00(+0.00%)
Jul 18, 2023 32.36 32.58 32.35 32.56 2,517,222 +0.22(+0.69%)
Jul 17, 2023 32.22 32.37 32.17 32.34 1,528,564 -0.01(-0.03%)
Jul 14, 2023 32.52 32.54 32.33 32.35 1,893,170 -0.20(-0.63%)
Jul 13, 2023 32.40 32.58 32.40 32.55 5,888,998 +0.51(+1.58%)
Jul 12, 2023 31.85 32.08 31.83 32.05 3,051,460 +0.58(+1.85%)
Jul 11, 2023 31.29 31.47 31.23 31.46 1,441,581 +0.29(+0.94%)
Jul 10, 2023 31.02 31.17 31.00 31.17 2,450,843 +0.09(+0.28%)
Jul 07, 2023 30.85 31.22 30.85 31.08 2,784,206 +0.27(+0.88%)
Jul 06, 2023 30.92 30.93 30.64 30.81 2,494,851 -0.56(-1.80%)
Jul 05, 2023 31.46 31.52 31.33 31.38 2,815,735 -0.35(-1.10%)
Jul 03, 2023 31.68 31.74 31.66 31.73 1,520,949 +0.09(+0.28%)
Jun 30, 2023 31.54 31.68 31.53 31.64 2,074,210 +0.35(+1.12%)
Jun 29, 2023 31.18 31.29 31.16 31.29 1,616,459 -0.06(-0.19%)
Jun 28, 2023 31.27 31.38 31.24 31.35 3,567,045 +0.03(+0.09%)
Jun 27, 2023 31.15 31.34 31.05 31.32 2,475,036 +0.25(+0.81%)
Jun 26, 2023 31.03 31.12 31.01 31.06 3,177,725 +0.07(+0.22%)
Jun 23, 2023 30.98 31.06 30.93 31.00 4,437,461 -0.51(-1.61%)
Jun 22, 2023 31.47 31.53 31.43 31.50 1,430,621 -0.18(-0.55%)
Jun 21, 2023 31.55 31.78 31.52 31.68 1,768,754 +0.03(+0.09%)
Jun 20, 2023 31.77 31.77 31.56 31.65 4,484,633 -0.41(-1.29%)
Jun 16, 2023 32.28 32.29 32.06 32.06 3,028,973 -0.10(-0.30%)
Jun 15, 2023 31.82 32.18 31.79 32.16 2,130,313 +0.56(+1.78%)
May 08, 2023 31.65 31.67 31.55 31.59 1,444,838 +0.01(+0.03%)
May 05, 2023 31.29 31.64 31.25 31.58 2,069,346 +0.50(+1.60%)
May 04, 2023 31.08 31.20 31.00 31.09 2,330,750 -0.03(-0.09%)
May 03, 2023 31.16 31.43 31.12 31.12 2,426,318 +0.03(+0.09%)
May 02, 2023 31.14 31.16 30.89 31.09 3,010,699 -0.33(-1.06%)
May 01, 2023 31.46 31.56 31.39 31.42 3,552,099 -0.04(-0.12%)
Apr 28, 2023 31.19 31.46 31.19 31.46 1,562,077 +0.05(+0.15%)
Apr 27, 2023 31.23 31.42 31.13 31.41 1,163,062 +0.40(+1.29%)
Apr 26, 2023 31.20 31.23 30.98 31.01 2,606,493 -0.03(-0.09%)
Apr 25, 2023 31.35 31.35 31.04 31.04 2,240,540 -0.50(-1.58%)
Apr 24, 2023 31.47 31.54 31.43 31.54 1,928,229 +0.07(+0.21%)
Apr 21, 2023 31.37 31.49 31.23 31.47 2,195,983 +0.08(+0.24%)
Apr 20, 2023 31.29 31.45 31.29 31.39 1,796,159 +0.01(+0.03%)
Apr 19, 2023 31.34 31.43 31.33 31.38 1,983,844 -0.15(-0.48%)
Apr 18, 2023 31.51 31.56 31.44 31.54 2,407,012 +0.16(+0.52%)
Apr 17, 2023 31.35 31.37 31.21 31.37 5,437,811 -0.04(-0.12%)
Apr 14, 2023 31.53 31.61 31.28 31.41 2,224,540 -0.13(-0.42%)
Apr 13, 2023 31.38 31.56 31.36 31.55 5,673,072 +0.43(+1.38%)
Apr 12, 2023 31.19 31.26 31.02 31.12 4,541,457 +0.19(+0.62%)
Apr 11, 2023 30.89 30.99 30.87 30.92 3,540,446 +0.11(+0.37%)
Apr 10, 2023 30.59 30.81 30.58 30.81 2,393,998 +0.04(+0.12%)
Apr 06, 2023 30.64 30.85 30.59 30.77 2,351,737 +0.10(+0.31%)
Apr 05, 2023 30.76 30.91 30.58 30.68 2,614,248 -0.25(-0.80%)
Apr 04, 2023 30.93 31.02 30.82 30.92 3,567,590 -0.01(-0.03%)
Apr 03, 2023 30.75 30.93 30.71 30.93 3,437,676 +0.25(+0.81%)
Mar 31, 2023 30.61 30.73 30.58 30.69 4,456,812 +0.17(+0.56%)
Mar 30, 2023 30.49 30.55 30.44 30.51 2,464,105 +0.34(+1.14%)
Mar 29, 2023 30.07 30.19 30.06 30.17 3,043,824 +0.34(+1.15%)
Mar 28, 2023 29.76 29.88 29.73 29.83 1,493,398 +0.04(+0.13%)
Mar 27, 2023 29.73 29.81 29.62 29.79 2,610,657 +0.25(+0.84%)
Mar 24, 2023 29.42 29.55 29.23 29.54 3,160,680 -0.09(-0.29%)
Mar 23, 2023 29.85 30.06 29.49 29.63 4,134,524 +0.05(+0.16%)
Mar 22, 2023 29.75 30.12 29.58 29.58 5,127,792 -0.14(-0.48%)
Mar 21, 2023 29.65 29.75 29.55 29.72 2,560,834 +0.39(+1.34%)
Mar 20, 2023 29.17 29.40 29.13 29.33 4,188,358 +0.41(+1.42%)
Mar 17, 2023 29.02 29.05 28.79 28.92 4,463,334 -0.32(-1.08%)
Mar 16, 2023 28.65 29.24 28.63 29.23 5,311,074 +0.44(+1.53%)
Mar 15, 2023 28.65 28.83 28.43 28.79 5,259,098 -0.84(-2.84%)
Mar 14, 2023 29.59 29.68 29.43 29.64 4,640,372 +0.31(+1.04%)
Mar 13, 2023 29.23 29.57 29.15 29.33 11,252,641 -0.18(-0.62%)
Mar 10, 2023 29.83 29.91 29.47 29.51 5,543,379 -0.30(-0.99%)
Mar 09, 2023 30.13 30.23 29.78 29.81 2,633,606 -0.29(-0.95%)
Mar 08, 2023 30.01 30.20 29.97 30.09 4,014,633 +0.13(+0.45%)
Mar 07, 2023 30.45 30.45 29.90 29.96 3,229,411 -0.54(-1.78%)
Mar 06, 2023 30.52 30.61 30.45 30.50 3,009,967 -0.05(-0.16%)
Mar 03, 2023 30.28 30.59 30.22 30.55 2,554,033 +0.44(+1.46%)
Mar 02, 2023 29.90 30.15 29.85 30.11 1,927,304 +0.03(+0.10%)
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.