Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	37.88	38.00	37.65	37.72	1,344,425	-0.24(-0.63%)
Sep 26, 2024	37.85	38.00	37.72	37.96	1,446,826	+0.82(+2.21%)
Sep 25, 2024	37.40	37.41	37.12	37.14	1,602,879	-0.24(-0.64%)
Sep 24, 2024	37.26	37.39	37.18	37.38	1,055,027	+0.25(+0.67%)
Sep 23, 2024	37.09	37.19	37.01	37.13	1,045,664	+0.15(+0.41%)
Sep 20, 2024	37.24	37.24	36.83	36.98	853,062	-0.34(-0.91%)
Sep 19, 2024	37.24	37.37	37.02	37.32	1,762,183	+0.70(+1.91%)
Sep 18, 2024	36.76	37.05	36.53	36.62	1,467,222	-0.09(-0.25%)
Sep 17, 2024	36.89	36.91	36.60	36.71	1,360,877	-0.19(-0.51%)
Sep 16, 2024	36.74	36.90	36.66	36.90	1,180,000	+0.27(+0.74%)
Sep 13, 2024	36.57	36.73	36.53	36.63	1,456,945	+0.12(+0.33%)
Sep 12, 2024	36.18	36.51	36.07	36.51	1,330,375	+0.32(+0.88%)
Sep 11, 2024	35.96	36.19	35.57	36.19	3,254,149	+0.21(+0.58%)
Sep 10, 2024	36.02	36.03	35.66	35.98	1,418,980	-0.13(-0.36%)
Sep 09, 2024	36.04	36.24	35.99	36.11	1,016,948	+0.41(+1.15%)
Sep 06, 2024	36.29	36.40	35.66	35.70	1,943,502	-0.71(-1.95%)
Sep 05, 2024	36.47	36.55	36.28	36.41	1,791,913	+0.02(+0.05%)
Sep 04, 2024	36.25	36.57	36.24	36.39	1,653,300	-0.12(-0.33%)
Sep 03, 2024	36.94	36.96	36.42	36.51	1,560,945	-0.65(-1.75%)
Aug 30, 2024	37.17	37.24	36.95	37.16	1,120,918	+0.12(+0.32%)
Aug 29, 2024	37.11	37.27	37.01	37.04	1,398,539	+0.11(+0.30%)
Aug 28, 2024	37.07	37.13	36.81	36.93	1,182,478	-0.22(-0.59%)
Aug 27, 2024	37.02	37.20	37.00	37.15	1,019,212	+0.16(+0.43%)
Aug 26, 2024	37.06	37.12	36.95	36.99	1,252,334	-0.15(-0.40%)
Aug 23, 2024	36.76	37.17	36.72	37.14	1,194,961	+0.70(+1.92%)
Aug 22, 2024	36.80	36.80	36.41	36.44	1,196,575	-0.24(-0.65%)
Aug 21, 2024	36.57	36.75	36.52	36.68	1,173,965	+0.29(+0.80%)
Aug 20, 2024	36.45	36.51	36.30	36.39	1,110,961	-0.09(-0.25%)
Aug 19, 2024	36.24	36.51	36.24	36.48	1,389,165	+0.42(+1.16%)
Aug 16, 2024	35.87	36.08	35.87	36.06	1,561,529	+0.20(+0.56%)
Aug 15, 2024	35.70	35.93	35.69	35.86	1,279,580	+0.46(+1.30%)
Aug 14, 2024	35.33	35.43	35.27	35.40	1,279,940	+0.11(+0.31%)
Aug 13, 2024	34.93	35.31	34.93	35.29	1,710,969	+0.58(+1.67%)
Aug 12, 2024	34.68	34.80	34.59	34.71	1,119,199	+0.01(+0.03%)
Aug 09, 2024	34.52	34.71	34.41	34.70	8,074,021	+0.13(+0.38%)
Aug 08, 2024	34.31	34.60	34.15	34.57	1,249,567	+0.60(+1.77%)
Aug 07, 2024	34.48	34.57	33.95	33.97	2,449,010	+0.16(+0.47%)
Aug 06, 2024	33.48	34.02	33.40	33.81	3,706,812	+0.07(+0.21%)
Aug 05, 2024	33.11	33.94	33.11	33.74	6,718,619	-0.82(-2.37%)
Aug 02, 2024	34.68	34.72	34.26	34.56	3,595,517	-0.63(-1.79%)
Aug 01, 2024	35.71	35.79	35.00	35.19	2,181,471	-0.93(-2.57%)
Jul 31, 2024	36.12	36.29	36.01	36.12	1,960,792	+0.53(+1.49%)
Jul 30, 2024	35.61	35.69	35.46	35.59	1,674,264	+0.08(+0.23%)
Jul 29, 2024	35.61	35.61	35.41	35.51	1,152,838	-0.14(-0.39%)
Jul 26, 2024	35.48	35.71	35.47	35.65	1,580,586	+0.44(+1.25%)
Jul 25, 2024	35.14	35.52	35.02	35.21	2,012,749	-0.21(-0.59%)
Jul 24, 2024	35.77	35.83	35.41	35.42	3,308,907	-0.46(-1.28%)
Jul 23, 2024	35.91	35.95	35.85	35.88	1,302,257	-0.18(-0.50%)
Jul 22, 2024	35.98	36.07	35.89	36.06	1,431,779	+0.34(+0.95%)
Jul 19, 2024	35.80	35.86	35.68	35.72	1,158,073	-0.21(-0.58%)
Jul 18, 2024	36.37	36.38	35.85	35.93	1,490,829	-0.37(-1.02%)
Jul 17, 2024	36.30	36.45	36.24	36.30	3,446,505	-0.20(-0.55%)
Jul 16, 2024	36.22	36.50	36.16	36.50	1,501,562	+0.22(+0.61%)
Jul 15, 2024	36.50	36.50	36.24	36.28	1,523,600	-0.28(-0.77%)
Jul 12, 2024	36.46	36.68	36.45	36.56	1,930,551	+0.34(+0.94%)
Jul 11, 2024	36.30	36.40	36.18	36.22	2,528,449	+0.12(+0.33%)
Jul 10, 2024	35.88	36.10	35.85	36.10	9,338,057	+0.51(+1.43%)
Jul 09, 2024	35.68	35.69	35.51	35.59	1,877,293	-0.13(-0.36%)
Jul 08, 2024	35.88	35.91	35.68	35.72	1,971,774	-0.15(-0.42%)
Jul 05, 2024	35.94	35.95	35.63	35.87	2,417,998	+0.24(+0.67%)
Jul 03, 2024	35.45	35.66	35.45	35.63	1,213,274	+0.43(+1.22%)
Jul 02, 2024	35.02	35.23	34.98	35.20	2,859,217	+0.09(+0.26%)
Jul 01, 2024	35.23	35.34	35.02	35.11	3,410,202	+0.03(+0.09%)
Jun 28, 2024	35.07	35.21	34.94	35.08	5,488,387	+0.03(+0.09%)
Jun 27, 2024	35.06	35.16	34.98	35.05	3,831,774	+0.04(+0.11%)
Jun 26, 2024	34.92	35.04	34.86	35.01	3,677,616	-0.20(-0.57%)
Jun 25, 2024	35.10	35.25	35.01	35.21	2,967,608	+0.06(+0.17%)
Jun 24, 2024	35.13	35.29	35.07	35.15	4,316,932	+0.30(+0.86%)
Jun 21, 2024	34.83	34.89	34.74	34.85	1,538,759	-0.23(-0.64%)
Jun 20, 2024	35.03	35.14	34.97	35.08	2,230,558	-0.01(-0.03%)
Jun 18, 2024	34.94	35.11	34.94	35.09	2,362,722	+0.14(+0.39%)
Jun 17, 2024	34.73	34.96	34.62	34.95	1,927,645	+0.13(+0.37%)
Jun 14, 2024	34.78	34.86	34.62	34.82	2,901,335	-0.34(-0.98%)
Jun 13, 2024	35.40	35.45	35.02	35.17	2,678,526	-0.49(-1.38%)
Jun 12, 2024	35.83	35.91	35.60	35.66	2,345,835	+0.41(+1.17%)
Jun 11, 2024	35.24	35.38	35.06	35.24	9,349,181	-0.38(-1.08%)
Jun 10, 2024	35.42	35.65	35.35	35.63	1,293,648	+0.05(+0.14%)
Jun 07, 2024	35.73	35.78	35.54	35.58	2,509,640	-0.42(-1.17%)
Jun 06, 2024	35.89	36.00	35.85	36.00	1,693,210	+0.11(+0.30%)
Jun 05, 2024	35.80	35.89	35.63	35.89	2,259,321	+0.23(+0.63%)
Jun 04, 2024	35.64	35.72	35.50	35.67	2,038,391	-0.09(-0.25%)
Jun 03, 2024	35.80	35.85	35.59	35.76	1,793,594	+0.10(+0.28%)
May 31, 2024	35.55	35.67	35.36	35.66	2,545,369	+0.32(+0.92%)
May 30, 2024	35.25	35.41	35.09	35.33	1,408,669	+0.29(+0.84%)
May 29, 2024	35.16	35.21	35.02	35.04	2,168,502	-0.61(-1.71%)
May 28, 2024	35.79	35.81	35.53	35.65	2,388,010	+0.03(+0.08%)
May 24, 2024	35.49	35.67	35.47	35.62	3,097,442	+0.29(+0.83%)
May 23, 2024	35.78	35.82	35.24	35.32	1,566,287	-0.20(-0.55%)
May 22, 2024	35.62	35.65	35.43	35.52	2,546,588	-0.33(-0.93%)
May 21, 2024	35.78	35.88	35.77	35.85	1,771,963	-0.08(-0.22%)
May 20, 2024	35.93	36.02	35.90	35.93	1,596,505	+0.04(+0.11%)
May 17, 2024	35.78	35.90	35.72	35.89	2,154,209	+0.11(+0.30%)
May 16, 2024	35.91	35.92	35.77	35.79	2,064,535	-0.17(-0.46%)
May 15, 2024	35.76	35.96	35.68	35.95	1,829,387	+0.36(+1.02%)
May 14, 2024	35.48	35.59	35.40	35.59	2,782,683	+0.24(+0.67%)
May 13, 2024	35.37	35.45	35.30	35.35	2,436,120	+0.01(+0.03%)
May 10, 2024	35.42	35.47	35.31	35.34	11,937,544	+0.04(+0.11%)
May 09, 2024	35.05	35.31	35.05	35.30	2,408,435	+0.23(+0.64%)
May 08, 2024	34.94	35.08	34.91	35.08	2,257,610	-0.05(-0.14%)
May 07, 2024	35.17	35.23	35.07	35.13	1,472,574	+0.05(+0.14%)
May 06, 2024	34.98	35.10	34.97	35.08	2,014,009	+0.27(+0.76%)
May 03, 2024	34.87	34.94	34.61	34.81	2,290,999	+0.33(+0.97%)
May 02, 2024	34.35	34.55	34.16	34.48	2,287,315	+0.48(+1.42%)
May 01, 2024	34.05	34.40	33.90	34.00	2,863,258	-0.05(-0.14%)
Apr 30, 2024	34.38	34.47	34.04	34.05	2,318,049	-0.48(-1.39%)
Apr 29, 2024	34.50	34.59	34.41	34.53	7,271,659	+0.17(+0.49%)
Apr 26, 2024	34.23	34.41	34.22	34.36	3,954,613	+0.26(+0.75%)
Apr 25, 2024	33.76	34.15	33.67	34.11	7,651,515	-0.14(-0.40%)
Apr 24, 2024	34.36	34.38	34.12	34.24	3,153,183	-0.10(-0.29%)
Apr 23, 2024	34.08	34.39	34.06	34.34	4,929,471	+0.35(+1.04%)
Apr 22, 2024	33.81	34.10	33.74	33.99	3,180,684	+0.38(+1.14%)
Apr 19, 2024	33.60	33.73	33.50	33.60	4,859,062	+0.00(+0.00%)
Apr 18, 2024	33.67	33.83	33.54	33.60	4,629,029	-0.03(-0.09%)
Apr 17, 2024	33.79	33.82	33.48	33.63	3,973,566	+0.02(+0.06%)
Apr 16, 2024	33.67	33.78	33.51	33.61	6,128,936	-0.34(-1.01%)
Apr 15, 2024	34.45	34.50	33.90	33.96	3,155,420	-0.15(-0.43%)
Apr 12, 2024	34.37	34.48	34.05	34.11	3,962,698	-0.57(-1.64%)
Apr 11, 2024	34.69	34.73	34.32	34.68	3,350,343	+0.11(+0.31%)
Apr 10, 2024	34.58	34.71	34.43	34.57	4,148,903	-0.52(-1.48%)
Apr 09, 2024	35.19	35.25	34.91	35.09	3,479,015	+0.02(+0.06%)
Apr 08, 2024	35.09	35.14	35.01	35.07	1,667,787	+0.16(+0.45%)
Apr 05, 2024	34.72	34.98	34.67	34.91	2,656,662	+0.13(+0.37%)
Apr 04, 2024	35.28	35.31	34.74	34.78	3,352,675	-0.26(-0.73%)
Apr 03, 2024	34.78	35.10	34.78	35.04	2,206,385	+0.19(+0.54%)
Apr 02, 2024	34.83	34.85	34.73	34.85	3,380,056	-0.21(-0.59%)
Apr 01, 2024	35.27	35.27	34.97	35.06	2,584,696	-0.16(-0.45%)
Mar 28, 2024	35.18	35.24	35.23	35.22	2,510,033	-0.06(-0.17%)
Mar 27, 2024	35.14	35.28	35.11	35.27	2,614,113	+0.22(+0.62%)
Mar 26, 2024	35.21	35.21	35.05	35.06	5,077,701	+0.03(+0.08%)
Mar 25, 2024	34.99	35.14	34.99	35.03	2,274,593	-0.05(-0.14%)
Mar 22, 2024	35.18	35.19	35.04	35.08	3,094,180	-0.10(-0.28%)
Mar 21, 2024	35.25	35.30	35.18	35.18	2,993,201	+0.00(+0.00%)
Mar 20, 2024	34.78	35.21	34.73	35.18	3,277,785	+0.38(+1.10%)
Mar 19, 2024	34.69	34.87	34.64	34.79	2,785,985	+0.05(+0.14%)
Mar 18, 2024	34.83	34.84	34.69	34.74	3,591,117	+0.02(+0.06%)
Mar 15, 2024	34.74	34.82	34.62	34.72	3,488,639	-0.01(-0.03%)
Mar 14, 2024	35.02	35.02	34.60	34.73	3,873,158	-0.25(-0.70%)
Mar 13, 2024	34.94	35.07	34.93	34.98	2,628,308	+0.00(+0.00%)
Mar 12, 2024	34.78	34.98	34.64	34.98	3,252,381	+0.27(+0.76%)
Mar 11, 2024	34.65	34.73	34.55	34.71	3,555,450	-0.19(-0.53%)
Mar 08, 2024	35.07	35.18	34.84	34.90	4,669,651	-0.09(-0.25%)
Mar 07, 2024	34.83	35.04	34.81	34.99	3,078,523	+0.38(+1.11%)
Mar 06, 2024	34.57	34.71	34.52	34.61	4,099,532	+0.42(+1.24%)
Mar 05, 2024	34.30	34.40	34.10	34.18	2,866,353	-0.09(-0.26%)
Mar 04, 2024	34.26	34.35	34.22	34.27	3,008,573	-0.09(-0.26%)
Mar 01, 2024	34.16	34.38	34.04	34.36	2,856,429	+0.33(+0.98%)
Feb 29, 2024	34.11	34.16	33.87	34.03	2,727,656	+0.09(+0.26%)
Feb 28, 2024	33.93	34.00	33.89	33.94	2,439,360	-0.19(-0.55%)
Feb 27, 2024	34.06	34.14	34.05	34.12	1,943,091	+0.05(+0.14%)
Feb 26, 2024	34.11	34.13	34.00	34.08	8,670,767	-0.06(-0.17%)
Feb 23, 2024	34.10	34.17	34.06	34.13	2,218,927	+0.07(+0.20%)
Feb 22, 2024	33.96	34.10	33.93	34.07	3,156,679	+0.35(+1.05%)
Feb 21, 2024	33.61	33.72	33.55	33.71	4,932,616	+0.02(+0.06%)
Feb 20, 2024	33.75	33.79	33.60	33.69	3,520,155	+0.11(+0.32%)
Feb 16, 2024	33.54	33.73	33.47	33.58	3,568,017	+0.04(+0.12%)
Feb 15, 2024	33.29	33.55	33.29	33.55	3,590,729	+0.37(+1.13%)
Feb 14, 2024	32.98	33.18	32.96	33.17	3,603,401	+0.39(+1.20%)
Feb 13, 2024	32.95	32.99	32.64	32.78	4,191,178	-0.58(-1.74%)
Feb 12, 2024	33.27	33.46	33.24	33.36	3,216,103	+0.09(+0.27%)
Feb 09, 2024	33.13	33.28	33.07	33.27	2,812,312	+0.13(+0.39%)
Feb 08, 2024	33.12	33.16	33.02	33.14	2,833,436	-0.06(-0.18%)
Feb 07, 2024	33.21	33.24	33.13	33.20	3,061,607	+0.03(+0.09%)
Feb 06, 2024	32.97	33.18	32.94	33.17	3,687,401	+0.20(+0.60%)
Feb 05, 2024	32.98	33.05	32.81	32.98	3,631,280	-0.24(-0.71%)
Feb 02, 2024	33.20	33.24	33.04	33.21	4,351,206	-0.22(-0.65%)
Feb 01, 2024	33.18	33.43	33.11	33.43	3,382,924	+0.34(+1.04%)
Jan 31, 2024	33.39	33.49	33.03	33.08	4,111,353	-0.19(-0.56%)
Jan 30, 2024	33.25	33.30	33.12	33.27	2,932,530	-0.06(-0.18%)
Jan 29, 2024	33.12	33.35	33.05	33.33	2,712,455	+0.23(+0.68%)
Jan 26, 2024	33.12	33.19	33.07	33.10	3,251,180	+0.12(+0.36%)
Jan 25, 2024	32.99	32.99	32.82	32.99	3,208,064	+0.09(+0.27%)
Jan 24, 2024	33.10	33.11	32.88	32.90	4,314,506	+0.19(+0.57%)
Jan 23, 2024	32.63	32.72	32.56	32.71	2,913,022	-0.03(-0.09%)
Jan 22, 2024	32.75	32.86	32.69	32.74	3,367,112	+0.08(+0.24%)
Jan 19, 2024	32.50	32.67	32.36	32.66	2,533,969	+0.09(+0.27%)
Jan 18, 2024	32.41	32.57	32.35	32.57	3,671,355	+0.29(+0.91%)
Jan 17, 2024	32.18	32.29	32.06	32.28	3,814,763	-0.36(-1.11%)
Jan 16, 2024	32.79	32.83	32.57	32.64	4,809,703	-0.57(-1.72%)
Jan 12, 2024	33.29	33.40	33.14	33.21	3,218,660	+0.13(+0.39%)
Jan 11, 2024	33.15	33.20	32.78	33.08	2,860,190	-0.02(-0.06%)
Jan 10, 2024	33.02	33.15	32.99	33.10	3,325,423	+0.18(+0.54%)
Jan 09, 2024	32.92	33.00	32.87	32.93	2,355,714	-0.30(-0.92%)
Jan 08, 2024	32.90	33.23	32.90	33.23	2,184,794	+0.35(+1.08%)
Jan 05, 2024	32.80	33.17	32.79	32.88	2,583,150	+0.01(+0.03%)
Jan 04, 2024	32.79	33.01	32.78	32.87	2,792,677	+0.07(+0.21%)
Jan 03, 2024	32.73	32.90	32.63	32.80	3,366,348	-0.26(-0.77%)

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.

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

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

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

Historical Prices

Sections

Services