Skip to main content

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

35.08 +0.03 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.03 17.07 17.03 17.07 3,144 -0.05(-0.31%)
Aug 28, 2003 17.09 17.13 17.09 17.13 4,343 +0.03(+0.20%)
Aug 27, 2003 16.93 17.09 16.93 17.09 3,294 +0.07(+0.39%)
Aug 26, 2003 16.93 17.05 16.93 17.03 12,579 +0.10(+0.59%)
Aug 25, 2003 17.03 17.06 16.93 16.93 13,777 -0.09(-0.51%)
Aug 22, 2003 17.03 17.08 16.97 17.01 14,676 -0.08(-0.47%)
Aug 21, 2003 17.03 17.10 17.01 17.09 16,773 +0.07(+0.39%)
Aug 20, 2003 17.03 17.05 17.00 17.03 8,686 +0.01(+0.08%)
Aug 19, 2003 16.91 17.02 16.91 17.01 19,618 +0.09(+0.51%)
Aug 18, 2003 16.90 16.99 16.89 16.93 2,995 +0.03(+0.20%)
Aug 15, 2003 16.83 16.89 16.83 16.89 6,439 +0.03(+0.20%)
Aug 14, 2003 16.76 16.86 16.76 16.86 19,468 -0.03(-0.20%)
Aug 13, 2003 16.98 16.98 16.89 16.89 6,888 -0.07(-0.39%)
Aug 12, 2003 16.83 17.03 16.83 16.96 9,285 +0.07(+0.40%)
Aug 11, 2003 16.80 16.91 16.76 16.89 21,265 +0.07(+0.40%)
Aug 08, 2003 16.77 16.89 16.77 16.83 4,642 +0.06(+0.36%)
Aug 07, 2003 16.73 16.81 16.73 16.77 1,048 +0.00(+0.00%)
Aug 06, 2003 16.87 16.87 16.74 16.77 15,575 -0.13(-0.79%)
Aug 05, 2003 16.96 16.99 16.90 16.90 6,739 -0.07(-0.43%)
Aug 04, 2003 17.00 17.03 16.97 16.97 9,135 -0.02(-0.12%)
Aug 01, 2003 16.98 17.05 16.98 16.99 5,091 +0.00(+0.00%)
Jul 31, 2003 17.06 17.13 16.99 16.99 7,787 -0.20(-1.16%)
Jul 30, 2003 17.07 17.19 17.06 17.19 6,289 +0.10(+0.59%)
Jul 29, 2003 17.19 17.19 17.07 17.09 4,792 -0.10(-0.58%)
Jul 28, 2003 17.19 17.25 17.19 17.19 4,942 +0.00(+0.00%)
Jul 25, 2003 17.19 17.23 17.19 17.19 3,594 +0.00(+0.00%)
Jul 24, 2003 17.29 17.31 17.13 17.19 11,531 -0.10(-0.58%)
Jul 23, 2003 17.29 17.29 17.26 17.29 8,686 +0.00(+0.00%)
Jul 22, 2003 17.29 17.32 17.29 17.29 8,536 +0.00(+0.00%)
Jul 21, 2003 17.29 17.29 17.29 17.29 3,144 +0.00(+0.00%)
Jul 18, 2003 17.30 17.33 17.29 17.29 5,541 -0.03(-0.15%)
Jul 17, 2003 17.36 17.36 17.31 17.32 1,347 -0.07(-0.42%)
Jul 16, 2003 17.31 17.43 17.29 17.39 7,787 +0.03(+0.19%)
Jul 15, 2003 17.37 17.43 17.36 17.36 3,744 +0.00(+0.00%)
Jul 14, 2003 17.30 17.42 17.30 17.36 3,144 +0.03(+0.19%)
Jul 11, 2003 17.39 17.39 17.29 17.33 4,492 -0.13(-0.77%)
Jul 10, 2003 17.36 17.55 17.36 17.46 2,246 +0.03(+0.19%)
Jul 09, 2003 17.50 17.50 17.39 17.43 1,198 -0.13(-0.76%)
Jul 08, 2003 17.36 17.56 17.33 17.56 16,773 -0.07(-0.38%)
Jul 07, 2003 17.55 17.69 17.55 17.63 10,483 +0.11(+0.61%)
Jul 03, 2003 17.23 17.53 17.23 17.52 5,091 +0.22(+1.27%)
Jul 02, 2003 17.22 17.33 17.22 17.30 7,637 +0.11(+0.62%)
Jul 01, 2003 17.23 17.23 17.19 17.19 449 -0.07(-0.39%)
Jun 30, 2003 17.15 17.26 17.08 17.26 11,681 +0.11(+0.66%)
Jun 27, 2003 17.23 17.23 17.15 17.15 5,690 -0.06(-0.35%)
Jun 26, 2003 17.09 17.21 17.09 17.21 4,193 +0.11(+0.66%)
Jun 25, 2003 17.15 17.19 17.09 17.09 7,188 -0.07(-0.39%)
Jun 24, 2003 17.06 17.16 16.97 17.16 17,821 +0.15(+0.86%)
Jun 23, 2003 17.23 17.23 16.99 17.01 15,874 -0.35(-2.00%)
Jun 20, 2003 17.36 17.37 17.29 17.36 5,091 -0.16(-0.91%)
Jun 19, 2003 17.56 17.56 17.43 17.52 12,130 +0.06(+0.34%)
Jun 18, 2003 17.36 17.46 17.36 17.46 2,096 -0.03(-0.19%)
Jun 17, 2003 17.40 17.59 17.40 17.49 2,995 +0.10(+0.58%)
Jun 16, 2003 17.36 17.59 17.36 17.39 10,183 -0.01(-0.08%)
Jun 13, 2003 17.31 17.42 17.31 17.41 7,637 +0.06(+0.35%)
Jun 12, 2003 17.33 17.36 17.23 17.35 9,285 -0.08(-0.46%)
Jun 11, 2003 17.26 17.43 17.16 17.43 12,430 -0.07(-0.38%)
Jun 10, 2003 17.43 17.49 17.43 17.49 8,236 +0.06(+0.34%)
Jun 09, 2003 17.44 17.49 17.43 17.43 15,874 -0.06(-0.34%)
Jun 06, 2003 17.66 17.66 17.46 17.49 4,193 -0.15(-0.83%)
Jun 05, 2003 17.49 17.70 17.49 17.64 13,178 +0.08(+0.46%)
Jun 04, 2003 17.46 17.56 17.43 17.56 6,589 +0.03(+0.19%)
Jun 03, 2003 17.29 17.53 17.29 17.53 11,082 +0.15(+0.85%)
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.