Skip to main content

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

35.88 -0.02 (-0.07%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.45 27.45 27.16 27.26 1,290,598 -0.45(-1.61%)
Jan 30, 2020 27.50 27.71 27.43 27.71 1,275,761 -0.04(-0.16%)
Jan 29, 2020 27.81 27.83 27.71 27.76 1,556,948 +0.02(+0.06%)
Jan 28, 2020 27.62 27.77 27.58 27.74 3,838,354 +0.21(+0.75%)
Jan 27, 2020 27.55 27.65 27.48 27.53 1,023,565 -0.55(-1.94%)
Jan 24, 2020 28.29 28.30 28.03 28.08 1,086,414 -0.14(-0.51%)
Jan 23, 2020 28.17 28.24 28.03 28.22 1,622,354 -0.05(-0.19%)
Jan 22, 2020 28.36 28.36 28.24 28.27 1,068,397 +0.05(+0.19%)
Jan 21, 2020 28.30 28.31 28.21 28.22 907,099 -0.21(-0.76%)
Jan 17, 2020 28.43 28.44 28.35 28.44 921,233 +0.08(+0.28%)
Jan 16, 2020 28.27 28.36 28.25 28.36 768,351 +0.14(+0.51%)
Jan 15, 2020 28.20 28.26 28.18 28.21 854,906 -0.04(-0.13%)
Jan 14, 2020 28.14 28.27 28.11 28.25 968,122 +0.03(+0.10%)
Jan 13, 2020 28.11 28.22 28.02 28.22 1,398,109 +0.17(+0.61%)
Jan 10, 2020 28.14 28.16 28.01 28.05 4,919,318 -0.07(-0.25%)
Jan 09, 2020 28.10 28.14 28.06 28.12 1,257,439 +0.08(+0.29%)
Jan 08, 2020 27.98 28.13 27.95 28.04 1,226,463 +0.04(+0.16%)
Jan 07, 2020 28.06 28.07 27.98 28.00 1,255,894 -0.08(-0.29%)
Jan 06, 2020 27.89 28.08 27.87 28.08 1,190,964 +0.12(+0.42%)
Jan 03, 2020 27.93 28.11 27.93 27.96 1,530,099 -0.31(-1.11%)
Jan 02, 2020 28.21 28.28 28.16 28.27 3,177,233 +0.22(+0.80%)
Dec 31, 2019 27.94 28.06 27.87 28.05 1,315,521 +0.13(+0.48%)
Dec 30, 2019 28.14 28.14 27.91 27.92 865,311 -0.20(-0.70%)
Dec 27, 2019 28.19 28.19 28.08 28.11 868,147 +0.07(+0.25%)
Dec 26, 2019 27.98 28.05 27.96 28.04 741,554 +0.11(+0.38%)
Dec 24, 2019 27.93 28.02 27.88 27.93 422,115 -0.01(-0.03%)
Dec 23, 2019 27.91 27.95 27.88 27.94 1,376,728 +0.03(+0.10%)
Dec 20, 2019 27.91 27.95 27.88 27.92 9,052,882 +0.07(+0.25%)
Dec 19, 2019 27.80 27.86 27.77 27.84 1,222,129 -0.01(-0.03%)
Dec 18, 2019 27.87 27.87 27.80 27.85 634,359 -0.04(-0.16%)
Dec 17, 2019 27.91 27.94 27.86 27.90 787,278 -0.07(-0.25%)
Dec 16, 2019 27.99 28.03 27.96 27.97 518,878 +0.27(+0.96%)
Dec 13, 2019 27.69 27.84 27.62 27.70 699,797 +0.13(+0.48%)
Dec 12, 2019 27.36 27.57 27.33 27.57 857,416 +0.20(+0.74%)
Dec 11, 2019 27.24 27.38 27.22 27.37 672,495 +0.14(+0.52%)
Dec 10, 2019 27.20 27.26 27.13 27.23 1,016,625 +0.02(+0.06%)
Dec 09, 2019 27.28 27.31 27.19 27.21 623,115 -0.12(-0.45%)
Dec 06, 2019 27.30 27.33 27.27 27.33 612,294 +0.26(+0.95%)
Dec 05, 2019 27.13 27.15 27.02 27.08 544,462 -0.04(-0.16%)
Dec 04, 2019 27.03 27.13 27.02 27.12 504,961 +0.23(+0.85%)
Dec 03, 2019 26.76 26.89 26.67 26.89 1,122,669 -0.08(-0.29%)
Dec 02, 2019 27.09 27.11 26.87 26.97 1,500,308 -0.17(-0.62%)
Nov 29, 2019 27.16 27.19 27.12 27.14 291,374 -0.19(-0.68%)
Nov 27, 2019 27.30 27.34 27.27 27.32 429,025 +0.04(+0.16%)
Nov 26, 2019 27.24 27.28 27.20 27.28 626,478 +0.02(+0.06%)
Nov 25, 2019 27.16 27.26 27.16 27.26 462,822 +0.20(+0.75%)
Nov 22, 2019 27.08 27.10 26.98 27.06 6,527,520 +0.06(+0.23%)
Nov 21, 2019 27.02 27.02 26.91 27.00 563,782 -0.03(-0.10%)
Nov 20, 2019 27.05 27.10 26.94 27.02 764,697 -0.16(-0.58%)
Nov 19, 2019 27.31 27.31 27.16 27.18 830,628 -0.04(-0.13%)
Nov 18, 2019 27.19 27.25 27.13 27.22 585,576 +0.02(+0.07%)
Nov 15, 2019 27.11 27.21 27.11 27.20 901,518 +0.17(+0.62%)
Nov 14, 2019 26.96 27.04 26.93 27.03 1,246,671 -0.04(-0.16%)
Nov 13, 2019 27.00 27.10 26.99 27.08 2,264,571 -0.09(-0.33%)
Nov 12, 2019 27.16 27.23 27.13 27.16 2,496,938 +0.00(+0.00%)
Nov 11, 2019 27.08 27.16 27.04 27.16 343,810 -0.01(-0.03%)
Nov 08, 2019 27.11 27.19 27.05 27.17 526,150 -0.04(-0.13%)
Nov 07, 2019 27.29 27.31 27.20 27.21 1,290,184 +0.08(+0.29%)
Nov 06, 2019 27.16 27.19 27.08 27.13 1,754,719 -0.01(-0.03%)
Nov 05, 2019 27.15 27.16 27.07 27.14 1,196,437 -0.02(-0.07%)
Nov 04, 2019 27.20 27.21 27.11 27.16 2,560,571 +0.16(+0.59%)
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.