Skip to main content

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

35.85 -0.05 (-0.13%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.01 31.08 30.54 30.69 1,749,571 -0.69(-2.21%)
Jan 28, 2021 31.21 31.55 31.19 31.39 1,895,027 +0.26(+0.85%)
Jan 27, 2021 31.35 31.44 31.04 31.12 2,327,769 -0.78(-2.43%)
Jan 26, 2021 31.94 31.95 31.79 31.90 8,518,160 +0.00(+0.00%)
Jan 25, 2021 31.73 31.90 31.53 31.90 1,986,316 -0.01(-0.03%)
Jan 22, 2021 31.81 31.94 31.78 31.91 2,346,775 -0.22(-0.68%)
Jan 21, 2021 32.12 32.13 31.91 32.13 2,147,781 +0.07(+0.23%)
Jan 20, 2021 31.91 32.05 31.82 32.05 1,697,379 +0.26(+0.83%)
Jan 19, 2021 31.81 31.81 31.65 31.79 5,553,022 +0.25(+0.78%)
Jan 15, 2021 31.66 31.72 31.39 31.54 4,749,603 -0.53(-1.65%)
Jan 14, 2021 31.94 32.18 31.94 32.07 1,134,714 +0.23(+0.72%)
Jan 13, 2021 31.85 31.91 31.77 31.84 965,785 -0.04(-0.11%)
Jan 12, 2021 31.71 31.91 31.62 31.88 10,701,354 +0.16(+0.49%)
Jan 11, 2021 31.59 31.83 31.56 31.72 1,240,138 -0.41(-1.28%)
Jan 08, 2021 32.09 32.14 31.80 32.13 1,656,843 +0.33(+1.03%)
Jan 07, 2021 31.66 31.84 31.66 31.81 1,026,498 +0.11(+0.35%)
Jan 06, 2021 31.42 31.86 31.39 31.70 1,551,481 +0.31(+0.99%)
Jan 05, 2021 31.10 31.44 31.10 31.39 1,508,170 +0.37(+1.21%)
Jan 04, 2021 31.42 31.45 30.86 31.01 2,175,809 +0.18(+0.59%)
Dec 31, 2020 30.83 30.83 30.83 851,586 -0.22(-0.71%)
Dec 30, 2020 31.14 31.23 31.04 31.05 851,586 +0.08(+0.27%)
Dec 29, 2020 31.10 31.12 30.91 30.97 1,378,455 +0.23(+0.74%)
Dec 28, 2020 30.84 30.84 30.69 30.74 742,324 +0.18(+0.60%)
Dec 24, 2020 30.50 30.56 30.47 30.55 653,584 +0.07(+0.24%)
Dec 23, 2020 30.41 30.52 30.40 30.48 2,570,352 +0.32(+1.06%)
Dec 22, 2020 30.14 30.19 30.07 30.16 1,313,097 -0.08(-0.27%)
Dec 21, 2020 29.90 30.29 29.79 30.24 1,432,004 -0.32(-1.06%)
Dec 18, 2020 30.74 30.75 30.55 30.57 1,309,904 -0.22(-0.71%)
Dec 17, 2020 30.80 30.85 30.74 30.79 1,397,877 +0.22(+0.71%)
Dec 16, 2020 30.50 30.61 30.42 30.57 980,723 +0.06(+0.21%)
Dec 15, 2020 30.31 30.50 30.26 30.50 1,043,847 +0.33(+1.11%)
Dec 14, 2020 30.37 30.41 30.15 30.17 1,341,672 +0.01(+0.03%)
Dec 11, 2020 30.09 30.18 30.00 30.16 1,474,499 -0.10(-0.33%)
Dec 10, 2020 30.03 30.31 30.03 30.26 2,542,291 +0.07(+0.24%)
Dec 09, 2020 30.32 30.37 30.00 30.19 6,374,578 +0.03(+0.09%)
Dec 08, 2020 29.99 30.17 29.99 30.16 2,336,724 +0.08(+0.27%)
Dec 07, 2020 30.08 30.18 30.01 30.08 1,348,931 -0.19(-0.63%)
Dec 04, 2020 30.16 30.29 30.16 30.27 1,211,855 +0.27(+0.90%)
Dec 03, 2020 30.02 30.13 29.94 30.00 2,126,710 +0.10(+0.33%)
Dec 02, 2020 29.73 29.92 29.71 29.90 1,196,993 +0.04(+0.12%)
Dec 01, 2020 29.70 29.88 29.67 29.86 3,334,813 +0.62(+2.13%)
Nov 30, 2020 29.67 29.71 29.19 29.24 3,331,569 -0.56(-1.88%)
Nov 27, 2020 29.69 29.81 29.65 29.80 2,300,569 +0.22(+0.73%)
Nov 25, 2020 29.45 29.63 29.37 29.58 2,162,393 -0.05(-0.18%)
Nov 24, 2020 29.45 29.65 29.42 29.64 8,415,774 +0.43(+1.46%)
Nov 23, 2020 29.30 29.36 29.09 29.21 2,667,332 +0.05(+0.15%)
Nov 20, 2020 29.08 29.20 29.04 29.17 1,042,839 +0.12(+0.40%)
Nov 19, 2020 28.85 29.06 28.81 29.05 1,301,859 +0.17(+0.60%)
Nov 18, 2020 29.08 29.16 28.88 28.88 1,540,035 -0.14(-0.50%)
Nov 17, 2020 28.93 29.08 28.86 29.02 1,418,016 -0.02(-0.06%)
Nov 16, 2020 28.98 29.04 28.89 29.04 1,475,446 +0.37(+1.29%)
Nov 13, 2020 28.47 28.70 28.46 28.67 3,976,031 +0.38(+1.34%)
Nov 12, 2020 28.50 28.56 28.20 28.29 18,447,602 -0.43(-1.48%)
Nov 11, 2020 28.69 28.73 28.60 28.71 2,271,369 +0.24(+0.83%)
Nov 10, 2020 28.48 28.62 28.38 28.48 10,333,672 +0.21(+0.74%)
Nov 09, 2020 28.80 28.80 28.26 28.27 2,132,654 +0.73(+2.66%)
Nov 06, 2020 27.59 27.66 27.49 27.54 1,497,934 +0.03(+0.10%)
Nov 05, 2020 27.44 27.53 27.33 27.51 2,729,929 +0.67(+2.49%)
Nov 04, 2020 26.67 27.07 26.58 26.84 1,305,904 +0.26(+0.99%)
Nov 03, 2020 26.41 26.66 26.39 26.58 1,076,152 +0.65(+2.51%)
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.