Indicators

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

35.57 +0.13 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.44	34.55	34.42	34.44	1,192,769	+0.09(+0.27%)
May 27, 2021	34.32	34.38	34.24	34.34	1,341,419	+0.09(+0.27%)
May 26, 2021	34.23	34.30	34.19	34.25	1,182,179	+0.00(+0.00%)
May 25, 2021	34.35	34.37	34.18	34.25	1,170,611	+0.02(+0.05%)
May 24, 2021	34.12	34.28	34.09	34.24	1,041,005	+0.21(+0.62%)
May 21, 2021	34.10	34.11	33.90	34.02	1,211,872	+0.01(+0.03%)
May 20, 2021	33.77	34.06	33.76	34.02	1,280,054	+0.46(+1.36%)
May 19, 2021	33.44	33.70	33.27	33.56	3,996,096	-0.31(-0.92%)
May 18, 2021	34.00	34.02	33.86	33.87	1,129,949	+0.15(+0.43%)
May 17, 2021	33.60	33.74	33.56	33.72	1,147,039	-0.08(-0.24%)
May 14, 2021	33.55	33.83	33.55	33.81	1,017,314	+0.58(+1.73%)
May 13, 2021	33.01	33.30	33.01	33.23	2,497,815	+0.21(+0.64%)
May 12, 2021	33.36	33.49	32.95	33.02	2,223,547	-0.63(-1.87%)
May 11, 2021	33.47	33.71	33.39	33.65	2,983,752	-0.41(-1.21%)
May 10, 2021	34.34	34.36	34.03	34.06	1,019,462	-0.18(-0.53%)
May 07, 2021	33.92	34.25	33.87	34.24	1,045,457	+0.40(+1.19%)
May 06, 2021	33.62	33.84	33.50	33.84	1,280,932	+0.26(+0.76%)
May 05, 2021	33.54	33.65	33.42	33.59	1,212,872	+0.40(+1.21%)
May 04, 2021	33.28	33.36	32.98	33.18	1,649,349	-0.44(-1.30%)

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.