Skip to main content

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

35.83 -0.07 (-0.19%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.80 20.87 20.62 20.69 71,301 -0.07(-0.35%)
May 27, 2016 20.78 20.77 20.77 20.77 55,464 -0.03(-0.15%)
May 26, 2016 20.85 20.85 20.74 20.80 58,240 +0.02(+0.12%)
May 25, 2016 20.65 20.78 20.65 20.77 86,604 +0.23(+1.13%)
May 24, 2016 20.38 20.56 20.38 20.54 127,646 +0.26(+1.30%)
May 23, 2016 20.25 20.34 20.25 20.28 78,171 -0.03(-0.16%)
May 20, 2016 20.36 20.37 20.30 20.31 43,849 +0.10(+0.48%)
May 19, 2016 20.21 20.22 20.11 20.21 64,743 -0.12(-0.59%)
May 18, 2016 20.35 20.54 20.26 20.33 87,396 -0.02(-0.08%)
May 17, 2016 20.45 20.50 20.33 20.35 221,295 -0.07(-0.35%)
May 16, 2016 20.24 20.45 20.24 20.42 132,837 +0.22(+1.11%)
May 13, 2016 20.24 20.31 20.14 20.20 104,880 -0.22(-1.10%)
May 12, 2016 20.44 20.48 20.36 20.42 89,271 -0.04(-0.20%)
May 11, 2016 20.44 20.55 20.42 20.46 86,697 -0.12(-0.58%)
May 10, 2016 20.47 20.59 20.47 20.58 1,167,267 +0.30(+1.50%)
May 09, 2016 20.32 20.34 20.28 20.28 76,953 -0.07(-0.35%)
May 06, 2016 20.22 20.37 20.21 20.35 79,360 +0.06(+0.28%)
May 05, 2016 20.34 20.41 20.25 20.29 93,830 -0.07(-0.33%)
May 04, 2016 20.42 20.42 20.31 20.36 86,775 -0.20(-0.99%)
May 03, 2016 20.73 20.73 20.55 20.57 98,146 -0.35(-1.68%)
May 02, 2016 20.90 20.94 20.85 20.92 91,857 +0.15(+0.73%)
Apr 29, 2016 20.86 20.86 20.69 20.77 57,215 -0.07(-0.34%)
Apr 28, 2016 20.82 21.01 20.81 20.84 70,792 -0.26(-1.22%)
Apr 27, 2016 21.01 21.13 20.99 21.09 38,006 +0.03(+0.15%)
Apr 26, 2016 21.05 21.08 20.98 21.06 47,088 +0.09(+0.42%)
Apr 25, 2016 20.97 20.99 20.93 20.97 40,520 -0.11(-0.53%)
Apr 22, 2016 21.04 21.13 20.99 21.09 66,734 +0.04(+0.19%)
Apr 21, 2016 21.14 21.15 21.02 21.05 102,037 -0.13(-0.61%)
Apr 20, 2016 21.19 21.29 21.12 21.17 76,719 -0.01(-0.04%)
Apr 19, 2016 21.10 21.20 21.07 21.18 110,073 +0.36(+1.73%)
Apr 18, 2016 20.62 20.83 20.62 20.82 1,565,316 +0.18(+0.85%)
Apr 15, 2016 20.68 20.72 20.63 20.65 92,104 -0.05(-0.23%)
Apr 14, 2016 20.77 20.77 20.68 20.69 56,137 +0.02(+0.08%)
Apr 13, 2016 20.64 20.71 20.60 20.68 76,158 +0.33(+1.61%)
Apr 12, 2016 20.29 20.43 20.14 20.35 2,355,333 +0.22(+1.11%)
Apr 11, 2016 20.21 20.25 20.12 20.12 61,710 +0.07(+0.36%)
Apr 08, 2016 20.06 20.14 20.02 20.05 136,165 +0.36(+1.83%)
Apr 07, 2016 19.78 19.84 19.62 19.69 111,691 -0.26(-1.28%)
Apr 06, 2016 19.70 19.96 19.69 19.95 141,128 +0.30(+1.51%)
Apr 05, 2016 19.69 19.70 19.63 19.65 70,372 -0.37(-1.84%)
Apr 04, 2016 20.08 20.10 20.01 20.02 348,525 -0.03(-0.16%)
Apr 01, 2016 19.88 20.08 19.81 20.05 77,825 -0.21(-1.03%)
Mar 31, 2016 20.41 20.41 20.26 20.26 107,115 -0.19(-0.94%)
Mar 30, 2016 20.46 20.54 20.41 20.45 47,433 +0.22(+1.07%)
Mar 29, 2016 19.94 20.28 19.92 20.24 77,419 +0.22(+1.12%)
Mar 28, 2016 20.11 20.11 19.97 20.01 82,018 +0.09(+0.44%)
Mar 24, 2016 19.82 19.92 19.92 19.92 65,208 -0.11(-0.56%)
Mar 23, 2016 20.20 20.20 20.03 20.04 79,965 -0.26(-1.26%)
Mar 22, 2016 20.15 20.31 20.15 20.29 91,870 +0.02(+0.08%)
Mar 21, 2016 20.25 20.33 20.23 20.28 79,619 -0.06(-0.32%)
Mar 18, 2016 20.38 20.40 20.29 20.34 44,185 -0.05(-0.24%)
Mar 17, 2016 20.21 20.41 20.17 20.39 66,340 +0.21(+1.03%)
Mar 16, 2016 19.84 20.18 19.84 20.18 35,977 +0.21(+1.04%)
Mar 15, 2016 19.96 19.98 19.90 19.97 32,435 -0.22(-1.11%)
Mar 14, 2016 20.15 20.21 20.13 20.20 28,912 -0.01(-0.04%)
Mar 11, 2016 20.04 20.22 20.04 20.20 99,492 +0.50(+2.52%)
Mar 10, 2016 19.91 20.00 19.56 19.71 69,341 -0.05(-0.24%)
Mar 09, 2016 19.73 19.80 19.68 19.76 1,397,949 +0.12(+0.61%)
Mar 08, 2016 19.75 19.75 19.62 19.64 147,425 -0.22(-1.09%)
Mar 07, 2016 19.68 19.92 19.59 19.85 62,834 -0.02(-0.08%)
Mar 04, 2016 19.83 19.96 19.81 19.87 80,212 +0.15(+0.77%)
Mar 03, 2016 19.55 19.72 19.55 19.72 201,144 +0.25(+1.27%)
Mar 02, 2016 19.34 19.48 19.31 19.47 100,537 +0.11(+0.58%)
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.