Skip to main content

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

34.95 -0.26 (-0.72%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.39 16.69 16.39 16.63 13,178 +0.13(+0.81%)
Apr 29, 2002 16.46 16.49 16.46 16.49 3,744 +0.09(+0.53%)
Apr 26, 2002 16.43 16.56 16.39 16.41 9,434 +0.01(+0.08%)
Apr 25, 2002 16.43 16.53 16.39 16.39 5,091 -0.08(-0.49%)
Apr 24, 2002 16.29 16.63 16.29 16.47 27,256 +0.07(+0.41%)
Apr 23, 2002 16.35 16.46 16.29 16.41 15,724 +0.06(+0.37%)
Apr 22, 2002 16.23 16.36 16.23 16.35 3,444 -0.01(-0.08%)
Apr 19, 2002 16.14 16.36 16.14 16.36 11,232 +0.17(+1.03%)
Apr 18, 2002 16.16 16.19 16.11 16.19 13,029 -0.03(-0.21%)
Apr 17, 2002 16.16 16.26 16.04 16.23 16,623 +0.10(+0.62%)
Apr 16, 2002 16.09 16.19 16.09 16.13 53,164 +0.03(+0.21%)
Apr 15, 2002 16.03 16.16 16.03 16.09 17,222 +0.03(+0.21%)
Apr 12, 2002 16.03 16.06 15.87 16.06 24,560 +0.10(+0.63%)
Apr 11, 2002 16.03 16.03 15.93 15.96 4,193 -0.10(-0.62%)
Apr 10, 2002 16.09 16.16 16.06 16.06 5,091 -0.01(-0.08%)
Apr 09, 2002 16.14 16.14 16.00 16.07 15,724 -0.05(-0.33%)
Apr 08, 2002 16.19 16.19 16.03 16.13 5,391 -0.06(-0.37%)
Apr 05, 2002 16.19 16.19 16.14 16.19 10,183 +0.00(+0.00%)
Apr 04, 2002 16.04 16.19 16.04 16.19 7,488 +0.04(+0.25%)
Apr 03, 2002 16.03 16.15 16.03 16.15 10,782 -0.02(-0.12%)
Apr 02, 2002 16.16 16.24 16.16 16.17 11,681 -0.16(-0.98%)
Apr 01, 2002 16.16 16.33 16.16 16.33 5,690 +0.13(+0.82%)
Mar 29, 2002 16.13 16.23 16.03 16.19 13,029 +0.00(+0.00%)
Mar 28, 2002 16.13 16.23 16.03 16.19 13,029 +0.01(+0.08%)
Mar 27, 2002 16.03 16.18 16.03 16.18 11,381 +0.15(+0.96%)
Mar 26, 2002 15.89 16.09 15.89 16.03 11,980 +0.00(+0.00%)
Mar 25, 2002 15.89 16.03 15.52 16.03 19,169 +0.13(+0.84%)
Mar 22, 2002 16.03 16.13 15.89 15.89 14,676 -0.13(-0.79%)
Mar 21, 2002 16.37 16.43 15.99 16.02 15,125 -0.34(-2.08%)
Mar 20, 2002 16.56 16.56 16.23 16.36 28,903 -0.20(-1.21%)
Mar 19, 2002 16.47 16.66 16.26 16.56 34,295 +0.00(+0.00%)
Mar 18, 2002 16.43 16.69 16.43 16.56 1,153,152 +0.07(+0.40%)
Mar 15, 2002 16.53 16.61 16.49 16.49 15,874 +0.00(+0.00%)
Mar 14, 2002 16.56 16.56 16.36 16.49 7,637 -0.07(-0.40%)
Mar 13, 2002 16.35 16.79 16.35 16.56 24,261 -0.03(-0.20%)
Mar 12, 2002 16.77 16.77 16.53 16.59 14,676 -0.23(-1.35%)
Mar 11, 2002 16.95 16.95 16.77 16.82 7,637 -0.11(-0.67%)
Mar 08, 2002 16.79 16.93 16.79 16.93 1,497 +0.07(+0.44%)
Mar 07, 2002 16.95 16.95 16.76 16.86 11,831 -0.01(-0.08%)
Mar 06, 2002 16.86 16.95 16.86 16.87 6,140 +0.09(+0.56%)
Mar 05, 2002 16.89 16.95 16.78 16.78 7,038 -0.11(-0.67%)
Mar 04, 2002 17.01 17.01 16.89 16.89 5,241 -0.11(-0.67%)
Mar 01, 2002 16.86 17.01 16.86 17.01 15,275 +0.11(+0.67%)
Feb 28, 2002 16.75 17.13 16.75 16.89 20,067 +0.12(+0.72%)
Feb 27, 2002 16.69 16.87 16.69 16.77 7,937 +0.01(+0.08%)
Feb 26, 2002 16.67 16.76 16.66 16.76 8,536 +0.09(+0.56%)
Feb 25, 2002 16.77 16.83 16.66 16.67 13,777 -0.04(-0.24%)
Feb 22, 2002 16.79 16.83 16.71 16.71 15,425 +0.01(+0.04%)
Feb 21, 2002 16.79 16.79 16.70 16.70 5,091 -0.05(-0.28%)
Feb 20, 2002 16.78 16.78 16.69 16.75 11,381 +0.03(+0.20%)
Feb 19, 2002 16.84 16.86 16.71 16.71 14,376 -0.08(-0.48%)
Feb 18, 2002 16.86 16.86 16.74 16.79 13,178 +0.00(+0.00%)
Feb 15, 2002 16.86 16.86 16.74 16.79 13,178 -0.03(-0.16%)
Feb 14, 2002 16.73 16.82 16.69 16.82 6,739 -0.01(-0.04%)
Feb 13, 2002 16.70 16.83 16.63 16.83 16,174 +0.13(+0.80%)
Feb 12, 2002 16.83 16.83 16.69 16.69 18,720 -0.03(-0.20%)
Feb 11, 2002 16.92 16.92 16.73 16.73 14,526 -0.15(-0.91%)
Feb 08, 2002 16.83 16.92 16.83 16.88 16,024 +0.09(+0.52%)
Feb 07, 2002 16.77 16.89 16.76 16.79 11,381 +0.02(+0.12%)
Feb 06, 2002 16.83 16.83 16.76 16.77 479,232 -0.11(-0.67%)
Feb 05, 2002 16.89 16.89 16.81 16.89 10,782 -0.01(-0.04%)
Feb 04, 2002 16.89 16.91 16.86 16.89 9,884 +0.00(+0.00%)
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.