Skip to main content

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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 22.08 22.14 22.00 22.12 180,466 +0.07(+0.34%)
Apr 29, 2014 21.97 22.07 21.97 22.05 116,748 +0.13(+0.58%)
Apr 28, 2014 21.87 22.00 21.77 21.92 112,143 +0.07(+0.34%)
Apr 25, 2014 21.87 21.90 21.80 21.85 67,193 -0.12(-0.54%)
Apr 24, 2014 22.02 22.02 21.85 21.97 80,140 +0.00(+0.00%)
Apr 23, 2014 22.02 22.02 21.93 21.97 260,611 -0.07(-0.30%)
Apr 22, 2014 21.94 22.03 21.94 22.03 65,526 +0.08(+0.37%)
Apr 21, 2014 21.94 21.98 21.83 21.95 37,120 +0.04(+0.17%)
Apr 17, 2014 21.79 21.91 21.91 21.91 57,426 +0.15(+0.68%)
Apr 16, 2014 21.68 21.80 21.65 21.77 538,606 +0.24(+1.14%)
Apr 15, 2014 21.60 21.61 21.34 21.52 824,875 -0.10(-0.45%)
Apr 14, 2014 21.65 21.68 21.53 21.62 141,138 +0.01(+0.07%)
Apr 11, 2014 21.53 21.69 21.53 21.60 57,163 -0.06(-0.27%)
Apr 10, 2014 21.94 22.03 21.64 21.66 190,832 -0.38(-1.72%)
Apr 09, 2014 21.89 22.07 21.88 22.04 185,900 +0.24(+1.12%)
Apr 08, 2014 21.76 21.81 21.70 21.79 75,753 +0.02(+0.10%)
Apr 07, 2014 21.84 21.88 21.72 21.77 88,716 -0.10(-0.47%)
Apr 04, 2014 22.11 22.11 21.85 21.88 56,257 -0.10(-0.44%)
Apr 03, 2014 21.97 22.01 21.91 21.97 33,036 -0.06(-0.27%)
Apr 02, 2014 21.97 22.03 21.95 22.03 248,822 +0.05(+0.24%)
Apr 01, 2014 21.87 21.98 21.87 21.98 145,069 +0.18(+0.82%)
Mar 31, 2014 21.86 21.87 21.79 21.80 48,264 +0.09(+0.41%)
Mar 28, 2014 21.69 21.77 21.68 21.71 53,501 +0.18(+0.83%)
Mar 27, 2014 21.54 21.56 21.45 21.54 52,319 +0.12(+0.55%)
Mar 26, 2014 21.60 21.65 21.40 21.42 87,236 -0.03(-0.14%)
Mar 25, 2014 21.40 21.48 21.32 21.45 101,191 +0.20(+0.94%)
Mar 24, 2014 21.28 21.33 21.11 21.25 89,464 +0.04(+0.21%)
Mar 21, 2014 21.32 21.38 21.18 21.20 59,328 -0.04(-0.21%)
Mar 20, 2014 21.14 21.27 21.08 21.25 49,522 -0.04(-0.17%)
Mar 19, 2014 21.48 21.51 21.23 21.28 68,354 -0.30(-1.37%)
Mar 18, 2014 21.48 21.61 21.42 21.58 116,303 +0.19(+0.87%)
Mar 17, 2014 21.38 21.45 21.36 21.39 44,885 +0.22(+1.02%)
Mar 14, 2014 21.10 21.25 21.09 21.18 75,720 -0.03(-0.14%)
Mar 13, 2014 21.53 21.67 21.16 21.21 155,619 -0.35(-1.62%)
Mar 12, 2014 21.48 21.59 21.46 21.56 149,516 -0.11(-0.51%)
Mar 11, 2014 21.82 21.82 21.63 21.67 77,285 -0.14(-0.65%)
Mar 10, 2014 21.77 21.81 21.71 21.81 53,195 -0.12(-0.54%)
Mar 07, 2014 22.06 22.06 21.83 21.93 50,180 -0.11(-0.51%)
Mar 06, 2014 22.04 22.08 21.98 22.04 72,255 +0.27(+1.23%)
Mar 05, 2014 21.77 21.87 21.76 21.77 752,405 -0.09(-0.41%)
Mar 04, 2014 21.82 21.92 21.82 21.86 165,521 +0.42(+1.97%)
Mar 03, 2014 21.59 21.59 21.39 21.44 73,473 -0.44(-2.00%)
Feb 28, 2014 21.90 21.97 21.82 21.88 1,780,623 +0.07(+0.34%)
Feb 27, 2014 21.67 21.80 21.66 21.80 61,879 +0.07(+0.34%)
Feb 26, 2014 21.81 21.81 21.67 21.73 136,459 -0.07(-0.31%)
Feb 25, 2014 21.85 21.90 21.73 21.79 127,445 -0.04(-0.17%)
Feb 24, 2014 21.80 21.91 21.68 21.83 178,611 +0.16(+0.72%)
Feb 21, 2014 21.76 21.76 21.65 21.68 58,048 +0.07(+0.34%)
Feb 20, 2014 21.54 21.64 21.49 21.60 68,953 +0.09(+0.41%)
Feb 19, 2014 21.59 21.72 21.51 21.51 4,758,307 -0.14(-0.65%)
Feb 18, 2014 21.56 21.68 21.56 21.65 28,513 +0.14(+0.65%)
Feb 14, 2014 21.43 21.51 21.51 21.51 48,259 +0.15(+0.69%)
Feb 13, 2014 21.14 21.43 21.14 21.36 63,645 -0.01(-0.03%)
Feb 12, 2014 21.36 21.39 21.31 21.37 297,383 +0.03(+0.14%)
Feb 11, 2014 21.03 21.37 21.03 21.34 1,217,524 +0.36(+1.70%)
Feb 10, 2014 21.00 21.01 20.94 20.99 40,632 -0.07(-0.33%)
Feb 07, 2014 20.93 21.07 20.86 21.05 147,239 +0.25(+1.22%)
Feb 06, 2014 20.58 20.81 20.58 20.80 90,446 +0.46(+2.26%)
Feb 05, 2014 20.29 20.45 20.29 20.34 671,785 -0.06(-0.29%)
Feb 04, 2014 20.37 20.43 20.28 20.40 128,376 +0.18(+0.88%)
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.