Skip to main content

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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.94 23.00 22.75 22.88 57,483 -0.22(-0.95%)
May 28, 2015 22.96 23.10 22.87 23.10 78,470 -0.02(-0.10%)
May 27, 2015 22.95 23.14 22.95 23.12 95,414 +0.18(+0.78%)
May 26, 2015 23.12 23.12 22.89 22.94 59,385 -0.39(-1.65%)
May 22, 2015 23.32 23.33 23.33 23.33 30,391 -0.11(-0.45%)
May 21, 2015 23.38 23.48 23.37 23.43 77,707 +0.14(+0.60%)
May 20, 2015 23.31 23.39 23.21 23.29 104,556 -0.02(-0.10%)
May 19, 2015 23.32 23.36 23.28 23.32 54,329 -0.03(-0.13%)
May 18, 2015 23.36 23.39 23.30 23.35 198,379 -0.14(-0.60%)
May 15, 2015 23.39 23.50 23.36 23.49 63,894 +0.04(+0.17%)
May 14, 2015 23.39 23.45 23.36 23.45 51,077 +0.26(+1.11%)
May 13, 2015 23.22 23.32 23.17 23.19 94,775 +0.15(+0.64%)
May 12, 2015 22.99 23.08 22.97 23.04 457,231 -0.03(-0.14%)
May 11, 2015 23.11 23.16 23.02 23.07 62,057 -0.16(-0.70%)
May 08, 2015 23.09 23.27 23.09 23.24 22,898 +0.48(+2.12%)
May 07, 2015 22.75 22.77 22.68 22.76 94,966 -0.04(-0.17%)
May 06, 2015 22.97 22.97 22.73 22.79 79,458 -0.02(-0.08%)
May 05, 2015 23.08 23.08 22.78 22.81 69,251 -0.32(-1.37%)
May 04, 2015 23.17 23.17 23.08 23.13 48,399 +0.04(+0.17%)
May 01, 2015 23.05 23.09 22.95 23.09 74,185 +0.16(+0.71%)
Apr 30, 2015 23.05 23.07 22.90 22.93 154,175 -0.20(-0.88%)
Apr 29, 2015 23.20 23.24 23.09 23.13 75,789 -0.21(-0.90%)
Apr 28, 2015 23.25 23.34 23.18 23.34 95,725 +0.04(+0.17%)
Apr 27, 2015 23.38 23.38 23.27 23.30 66,403 +0.10(+0.44%)
Apr 24, 2015 23.11 23.22 23.07 23.20 135,663 +0.10(+0.44%)
Apr 23, 2015 22.86 23.13 22.86 23.10 93,229 +0.15(+0.65%)
Apr 22, 2015 22.93 22.99 22.83 22.95 80,126 +0.04(+0.19%)
Apr 21, 2015 22.77 22.97 22.87 22.91 48,599 +0.14(+0.59%)
Apr 20, 2015 22.75 22.81 22.74 22.77 357,067 +0.05(+0.24%)
Apr 17, 2015 22.67 22.74 22.61 22.72 89,157 -0.27(-1.15%)
Apr 16, 2015 22.94 23.03 22.84 22.98 85,208 +0.07(+0.31%)
Apr 15, 2015 22.80 22.94 22.78 22.91 82,320 +0.17(+0.75%)
Apr 14, 2015 22.70 22.78 22.70 22.74 99,431 +0.14(+0.62%)
Apr 13, 2015 22.64 22.68 22.56 22.60 88,144 -0.12(-0.55%)
Apr 10, 2015 22.61 22.72 22.61 22.72 1,190,133 +0.05(+0.24%)
Apr 09, 2015 22.68 22.68 22.59 22.67 71,008 +0.05(+0.24%)
Apr 08, 2015 22.72 22.76 22.58 22.61 75,008 +0.09(+0.38%)
Apr 07, 2015 22.61 22.68 22.51 22.53 115,142 -0.02(-0.10%)
Apr 06, 2015 22.36 22.65 22.36 22.55 66,741 +0.20(+0.91%)
Apr 02, 2015 22.23 22.35 22.35 22.35 66,682 +0.22(+0.99%)
Apr 01, 2015 22.15 22.15 22.03 22.13 142,863 +0.12(+0.53%)
Mar 31, 2015 22.01 22.09 21.95 22.01 60,053 -0.30(-1.36%)
Mar 30, 2015 22.24 22.35 22.24 22.32 173,263 +0.09(+0.39%)
Mar 27, 2015 22.24 22.29 22.19 22.23 151,277 -0.02(-0.07%)
Mar 26, 2015 22.36 22.36 22.12 22.25 210,885 -0.19(-0.83%)
Mar 25, 2015 22.67 22.67 22.42 22.44 113,877 -0.14(-0.62%)
Mar 24, 2015 22.69 22.69 22.57 22.58 174,124 -0.02(-0.07%)
Mar 23, 2015 22.57 22.60 22.51 22.59 238,712 +0.14(+0.63%)
Mar 20, 2015 22.40 22.54 22.27 22.45 157,512 +0.44(+1.98%)
Mar 19, 2015 22.08 22.10 21.98 22.01 154,051 -0.24(-1.09%)
Mar 18, 2015 21.90 22.30 21.82 22.26 154,842 +0.43(+1.97%)
Mar 17, 2015 21.83 21.87 21.72 21.83 123,449 -0.05(-0.21%)
Mar 16, 2015 21.87 21.91 21.80 21.87 289,500 +0.24(+1.12%)
Mar 13, 2015 21.66 21.66 21.52 21.63 542,197 -0.12(-0.57%)
Mar 12, 2015 21.69 21.79 21.68 21.76 643,409 +0.28(+1.31%)
Mar 11, 2015 21.48 21.51 21.42 21.48 108,972 +0.05(+0.22%)
Mar 10, 2015 21.52 21.62 21.41 21.43 2,220,522 -0.47(-2.14%)
Mar 09, 2015 21.84 21.93 21.83 21.90 64,107 +0.04(+0.18%)
Mar 06, 2015 22.05 22.05 21.83 21.86 111,682 -0.27(-1.20%)
Mar 05, 2015 22.17 22.20 22.10 22.12 133,377 +0.04(+0.18%)
Mar 04, 2015 22.06 22.09 21.94 22.08 397,304 -0.07(-0.33%)
Mar 03, 2015 22.20 22.20 22.15 22.16 77,566 -0.10(-0.46%)
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.