Skip to main content

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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 20.59 20.76 20.51 20.64 2,236,784 -0.29(-1.38%)
Jan 30, 2014 21.00 21.00 20.84 20.93 139,142 +0.13(+0.61%)
Jan 29, 2014 20.85 21.02 20.78 20.80 1,036,251 -0.26(-1.23%)
Jan 28, 2014 20.91 21.10 20.91 21.06 137,977 +0.17(+0.82%)
Jan 27, 2014 21.00 21.05 20.78 20.89 261,757 -0.16(-0.74%)
Jan 24, 2014 21.36 21.36 21.02 21.05 140,360 -0.54(-2.51%)
Jan 23, 2014 21.60 21.60 21.48 21.59 83,610 -0.11(-0.51%)
Jan 22, 2014 21.74 21.81 21.68 21.70 395,914 -0.03(-0.14%)
Jan 21, 2014 21.83 21.83 21.65 21.73 139,147 +0.09(+0.41%)
Jan 17, 2014 21.77 21.64 21.64 21.64 120,783 -0.10(-0.44%)
Jan 16, 2014 21.73 21.74 21.61 21.74 211,485 -0.16(-0.71%)
Jan 15, 2014 21.65 21.89 21.62 21.89 205,504 +0.24(+1.13%)
Jan 14, 2014 21.60 21.65 21.44 21.65 68,165 +0.15(+0.69%)
Jan 13, 2014 21.61 21.62 21.45 21.50 230,878 -0.13(-0.62%)
Jan 10, 2014 21.54 21.68 21.54 21.63 475,783 +0.14(+0.66%)
Jan 09, 2014 21.55 21.55 21.34 21.49 74,949 +0.04(+0.21%)
Jan 08, 2014 21.48 21.51 21.41 21.45 120,827 -0.04(-0.21%)
Jan 07, 2014 21.52 21.52 21.43 21.49 92,404 +0.09(+0.42%)
Jan 06, 2014 21.44 21.45 21.36 21.40 239,325 +0.00(+0.00%)
Jan 03, 2014 21.41 21.45 21.34 21.40 83,429 +0.02(+0.10%)
Jan 02, 2014 21.57 21.62 21.30 21.38 345,781 -0.39(-1.77%)
Dec 31, 2013 21.79 21.77 21.77 21.77 117,008 +0.08(+0.38%)
Dec 30, 2013 21.67 21.70 21.63 21.68 60,523 +0.09(+0.41%)
Dec 27, 2013 21.66 21.73 21.56 21.59 171,490 +0.09(+0.41%)
Dec 26, 2013 21.54 21.54 21.44 21.51 211,309 +0.13(+0.59%)
Dec 24, 2013 21.36 21.41 21.31 21.38 100,513 +0.05(+0.24%)
Dec 23, 2013 21.22 21.41 21.19 21.33 124,406 +0.20(+0.95%)
Dec 20, 2013 21.13 21.16 21.10 21.13 107,540 +0.08(+0.40%)
Dec 19, 2013 21.01 21.05 20.93 21.04 81,748 +0.01(+0.07%)
Dec 18, 2013 20.93 21.06 20.77 21.03 191,680 +0.30(+1.45%)
Dec 17, 2013 20.73 20.76 20.67 20.73 103,094 -0.06(-0.28%)
Dec 16, 2013 20.85 20.85 20.78 20.79 203,253 +0.12(+0.60%)
Dec 13, 2013 20.65 20.68 20.59 20.66 173,359 -0.01(-0.04%)
Dec 12, 2013 20.78 20.78 20.62 20.67 106,322 -0.16(-0.78%)
Dec 11, 2013 21.10 21.10 20.80 20.83 136,100 -0.19(-0.91%)
Dec 10, 2013 21.06 21.06 20.97 21.02 132,982 -0.01(-0.04%)
Dec 09, 2013 21.09 21.09 21.01 21.03 50,303 -0.04(-0.17%)
Dec 06, 2013 21.06 21.07 20.97 21.06 50,745 +0.24(+1.13%)
Dec 05, 2013 20.87 20.90 20.78 20.83 106,740 -0.06(-0.28%)
Dec 04, 2013 20.84 20.93 20.68 20.89 60,951 -0.13(-0.63%)
Dec 03, 2013 21.02 21.09 20.97 21.02 70,215 -0.17(-0.80%)
Dec 02, 2013 21.28 21.33 21.16 21.19 77,251 -0.15(-0.72%)
Nov 29, 2013 21.38 21.42 21.34 21.34 94,516 +0.05(+0.24%)
Nov 27, 2013 21.34 21.34 21.24 21.29 551,818 +0.04(+0.21%)
Nov 26, 2013 21.26 21.27 21.20 21.25 55,013 -0.01(-0.03%)
Nov 25, 2013 21.34 21.34 21.22 21.26 138,829 -0.07(-0.31%)
Nov 22, 2013 21.19 21.34 21.19 21.32 126,671 +0.07(+0.34%)
Nov 21, 2013 21.24 21.31 21.21 21.25 110,564 +0.09(+0.42%)
Nov 20, 2013 21.33 21.33 21.08 21.16 95,228 -0.12(-0.59%)
Nov 19, 2013 21.32 21.35 21.24 21.29 128,670 -0.03(-0.14%)
Nov 18, 2013 21.51 21.51 21.30 21.31 107,833 +0.00(+0.00%)
Nov 15, 2013 21.34 21.34 21.27 21.31 73,119 +0.15(+0.73%)
Nov 14, 2013 21.10 21.18 21.05 21.16 68,935 +0.15(+0.73%)
Nov 12, 2013 20.92 21.05 20.92 21.01 49,113 -0.06(-0.28%)
Nov 11, 2013 21.08 21.09 21.02 21.06 932,990 +0.04(+0.17%)
Nov 08, 2013 20.93 21.06 20.88 21.03 154,187 +0.10(+0.46%)
Nov 07, 2013 21.17 21.17 20.88 20.93 66,686 -0.33(-1.55%)
Nov 06, 2013 21.32 21.32 21.21 21.26 40,239 +0.21(+1.01%)
Nov 05, 2013 21.17 21.17 20.99 21.05 70,403 -0.17(-0.80%)
Nov 04, 2013 21.24 21.24 21.12 21.22 156,842 +0.10(+0.45%)
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.