Skip to main content

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

35.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.46 13.49 13.29 13.49 18,001 +0.20(+1.51%)
May 28, 2009 13.09 13.29 13.05 13.29 25,210 +0.23(+1.79%)
May 27, 2009 13.24 13.29 13.06 13.06 15,953 -0.27(-2.05%)
May 26, 2009 12.95 13.35 12.94 13.33 34,236 +0.25(+1.89%)
May 22, 2009 13.13 13.20 13.09 13.09 29,002 +0.10(+0.77%)
May 21, 2009 12.93 12.99 12.84 12.99 48,370 -0.04(-0.31%)
May 20, 2009 13.15 13.27 13.03 13.03 16,123 +0.05(+0.36%)
May 19, 2009 12.88 13.11 12.86 12.98 141,219 +0.08(+0.62%)
May 18, 2009 12.53 12.91 12.53 12.90 35,714 +0.44(+3.54%)
May 15, 2009 12.49 12.66 12.41 12.46 33,746 -0.09(-0.69%)
May 14, 2009 12.37 12.60 12.37 12.55 38,921 +0.15(+1.24%)
May 13, 2009 12.62 12.62 12.34 12.39 39,651 -0.50(-3.88%)
May 12, 2009 12.97 12.97 12.71 12.89 34,432 +0.11(+0.84%)
May 11, 2009 12.83 12.88 12.75 12.79 11,197 -0.37(-2.84%)
May 08, 2009 12.89 13.16 12.81 13.16 302,829 +0.57(+4.56%)
May 07, 2009 12.82 12.91 12.51 12.59 41,718 -0.18(-1.41%)
May 06, 2009 12.64 12.79 12.58 12.77 135,477 +0.25(+1.97%)
May 05, 2009 12.59 12.59 12.41 12.52 26,693 -0.09(-0.74%)
May 04, 2009 12.52 12.61 12.51 12.61 44,447 +0.56(+4.65%)
May 01, 2009 11.94 12.15 11.94 12.05 28,915 +0.13(+1.12%)
Apr 30, 2009 12.16 12.16 11.88 11.92 239,043 +0.04(+0.34%)
Apr 29, 2009 11.71 11.97 11.71 11.88 35,314 +0.32(+2.77%)
Apr 28, 2009 11.48 11.59 11.48 11.56 32,138 -0.07(-0.57%)
Apr 27, 2009 11.58 11.71 11.50 11.63 8,136 -0.13(-1.08%)
Apr 24, 2009 11.22 11.85 11.22 11.75 20,264 +0.15(+1.32%)
Apr 23, 2009 11.44 11.60 11.39 11.60 32,141 +0.34(+3.03%)
Apr 22, 2009 11.11 11.46 11.11 11.26 46,442 -0.14(-1.23%)
Apr 21, 2009 11.08 11.41 11.08 11.40 23,185 +0.25(+2.22%)
Apr 20, 2009 11.51 11.51 11.09 11.15 70,090 -0.51(-4.35%)
Apr 17, 2009 11.75 11.75 11.57 11.66 62,744 -0.02(-0.17%)
Apr 16, 2009 11.58 11.71 11.57 11.68 98,489 +0.05(+0.40%)
Apr 15, 2009 11.53 11.63 11.37 11.63 16,045 +0.19(+1.63%)
Apr 14, 2009 11.53 11.55 11.42 11.45 17,107 -0.15(-1.32%)
Apr 13, 2009 11.40 11.66 11.34 11.60 53,380 +0.18(+1.58%)
Apr 09, 2009 11.43 11.43 11.26 11.42 39,930 +0.37(+3.39%)
Apr 08, 2009 11.06 11.16 10.89 11.04 25,447 -0.03(-0.24%)
Apr 07, 2009 11.01 11.17 10.96 11.07 88,538 -0.23(-2.01%)
Apr 06, 2009 11.21 11.82 11.12 11.30 246,888 -0.06(-0.53%)
Apr 03, 2009 11.32 11.41 11.24 11.36 7,991 -0.01(-0.12%)
Apr 02, 2009 11.27 11.50 11.22 11.37 45,473 +0.65(+6.04%)
Apr 01, 2009 10.57 10.92 10.57 10.72 13,902 +0.15(+1.39%)
Mar 31, 2009 10.49 10.74 10.49 10.58 11,161 +0.31(+2.98%)
Mar 30, 2009 10.64 10.64 10.27 10.27 7,922 -0.87(-7.84%)
Mar 26, 2009 11.00 11.20 10.98 11.14 14,752 +0.28(+2.58%)
Mar 25, 2009 10.92 11.04 10.70 10.86 57,898 +0.18(+1.69%)
Mar 24, 2009 10.84 10.94 10.68 10.68 42,717 -0.38(-3.44%)
Mar 23, 2009 10.86 11.06 10.82 11.06 63,841 +0.69(+6.70%)
Mar 20, 2009 10.18 10.53 10.18 10.37 32,602 -0.07(-0.64%)
Mar 19, 2009 10.74 10.74 10.44 10.44 64,016 -0.07(-0.70%)
Mar 18, 2009 10.22 10.64 9.956 10.51 23,290 +0.35(+3.42%)
Mar 17, 2009 10.07 10.26 10.07 10.16 60,723 +0.15(+1.47%)
Mar 16, 2009 10.13 10.23 9.976 10.02 228,792 +0.07(+0.67%)
Mar 13, 2009 10.08 10.08 9.757 9.949 0 +0.14(+1.42%)
Mar 12, 2009 9.515 9.810 9.475 9.810 9,440 +0.17(+1.75%)
Mar 11, 2009 9.655 9.736 9.515 9.642 67,233 +0.01(+0.14%)
Mar 10, 2009 9.208 9.649 9.208 9.629 38,756 +0.61(+6.74%)
Mar 09, 2009 8.854 9.081 8.854 9.021 66,120 -0.19(-2.03%)
Mar 06, 2009 9.375 9.428 8.994 9.208 0 +0.03(+0.35%)
Mar 05, 2009 9.388 9.400 9.112 9.176 27,963 -0.37(-3.90%)
Mar 04, 2009 9.268 9.661 9.268 9.549 41,971 +0.37(+4.00%)
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.