Skip to main content

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

34.94 -0.27 (-0.77%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.98 23.98 23.83 23.94 82,610 +0.03(+0.14%)
Jun 29, 2017 24.08 24.08 23.83 23.91 216,153 -0.23(-0.95%)
Jun 28, 2017 24.00 24.16 24.00 24.14 1,015,820 +0.20(+0.82%)
Jun 27, 2017 23.94 23.99 23.90 23.94 72,919 +0.01(+0.03%)
Jun 26, 2017 24.05 24.07 23.93 23.94 84,003 +0.02(+0.10%)
Jun 23, 2017 23.85 23.94 23.82 23.91 93,957 +0.05(+0.21%)
Jun 22, 2017 23.82 23.89 23.81 23.86 133,375 +0.07(+0.28%)
Jun 21, 2017 23.79 23.84 23.76 23.80 52,240 -0.03(-0.14%)
Jun 20, 2017 23.98 23.98 23.81 23.83 103,046 -0.21(-0.89%)
Jun 19, 2017 23.99 24.08 23.99 24.04 88,793 +0.11(+0.45%)
Jun 16, 2017 23.83 23.94 23.82 23.94 68,976 +0.19(+0.80%)
Jun 15, 2017 23.65 23.75 23.61 23.75 183,862 -0.25(-1.05%)
Jun 14, 2017 24.14 24.15 23.93 24.00 83,539 -0.04(-0.17%)
Jun 13, 2017 23.99 24.04 23.97 24.04 95,234 +0.19(+0.82%)
Jun 12, 2017 23.83 23.84 23.76 23.84 77,257 -0.09(-0.37%)
Jun 09, 2017 23.93 24.00 23.85 23.93 430,346 -0.07(-0.30%)
Jun 08, 2017 23.98 24.01 23.93 24.01 244,787 -0.02(-0.07%)
Jun 07, 2017 24.08 24.10 23.95 24.02 75,796 -0.02(-0.07%)
Jun 06, 2017 23.98 24.04 23.97 24.04 79,567 -0.05(-0.20%)
Jun 05, 2017 24.08 24.10 24.04 24.09 56,289 -0.08(-0.34%)
Jun 02, 2017 24.10 24.18 24.07 24.17 90,312 +0.25(+1.05%)
Jun 01, 2017 23.89 23.95 23.84 23.92 470,184 +0.12(+0.49%)
May 31, 2017 23.83 23.87 23.76 23.80 113,105 +0.06(+0.24%)
May 30, 2017 23.69 23.77 23.69 23.74 39,534 -0.04(-0.18%)
May 26, 2017 23.75 23.79 23.74 23.79 47,294 -0.06(-0.24%)
May 25, 2017 23.80 23.89 23.80 23.84 90,570 +0.02(+0.07%)
May 24, 2017 23.76 23.84 23.74 23.83 64,879 +0.01(+0.03%)
May 23, 2017 23.84 23.88 23.79 23.82 176,596 +0.02(+0.07%)
May 22, 2017 23.82 23.84 23.79 23.80 170,758 +0.03(+0.14%)
May 19, 2017 23.64 23.80 23.64 23.77 157,308 +0.27(+1.14%)
May 18, 2017 23.36 23.50 23.36 23.50 277,168 +0.05(+0.21%)
May 17, 2017 23.60 23.61 23.45 23.45 130,130 -0.29(-1.23%)
May 16, 2017 23.75 23.75 23.70 23.75 176,121 +0.15(+0.65%)
May 15, 2017 23.56 23.62 23.54 23.59 212,116 +0.12(+0.52%)
May 12, 2017 23.37 23.47 23.37 23.47 122,956 +0.10(+0.42%)
May 11, 2017 23.35 23.40 23.30 23.37 237,702 -0.04(-0.17%)
May 10, 2017 23.38 23.42 23.34 23.41 1,150,321 +0.07(+0.31%)
May 09, 2017 23.41 23.41 23.32 23.34 790,962 -0.04(-0.17%)
May 08, 2017 23.40 23.41 23.36 23.38 83,477 -0.15(-0.62%)
May 05, 2017 23.29 23.53 23.28 23.53 186,844 +0.27(+1.15%)
May 04, 2017 23.16 23.27 23.16 23.26 78,865 +0.16(+0.70%)
May 03, 2017 23.11 23.14 23.07 23.10 111,888 -0.08(-0.35%)
May 02, 2017 23.11 23.19 23.11 23.18 138,693 +0.15(+0.63%)
May 01, 2017 23.12 23.12 23.03 23.03 2,281,411 +0.06(+0.25%)
Apr 28, 2017 23.05 23.06 22.97 22.98 695,079 -0.07(-0.32%)
Apr 27, 2017 23.05 23.06 22.98 23.05 80,655 -0.01(-0.04%)
Apr 26, 2017 23.06 23.12 23.05 23.06 114,006 -0.06(-0.25%)
Apr 25, 2017 23.06 23.13 23.06 23.11 89,280 +0.15(+0.64%)
Apr 24, 2017 22.92 22.98 22.92 22.97 79,016 +0.51(+2.28%)
Apr 21, 2017 22.46 22.48 22.42 22.46 73,559 -0.02(-0.07%)
Apr 20, 2017 22.45 22.52 22.45 22.47 78,334 +0.18(+0.80%)
Apr 19, 2017 22.39 22.43 22.27 22.29 151,320 -0.09(-0.40%)
Apr 18, 2017 22.34 22.38 22.27 22.38 90,852 -0.13(-0.58%)
Apr 17, 2017 22.42 22.51 22.42 22.51 84,163 +0.18(+0.81%)
Apr 13, 2017 22.39 22.42 22.32 22.33 88,130 -0.15(-0.65%)
Apr 12, 2017 22.47 22.50 22.41 22.48 137,563 +0.00(+0.00%)
Apr 11, 2017 22.46 22.48 22.32 22.48 5,683,120 +0.10(+0.44%)
Apr 10, 2017 22.37 22.41 22.33 22.38 135,764 +0.00(+0.00%)
Apr 07, 2017 22.38 22.42 22.35 22.38 163,818 -0.02(-0.11%)
Apr 06, 2017 22.38 22.43 22.37 22.41 710,373 +0.00(+0.02%)
Apr 05, 2017 22.47 22.52 22.37 22.40 134,878 -0.08(-0.35%)
Apr 04, 2017 22.39 22.48 22.37 22.48 54,384 +0.02(+0.07%)
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.