Skip to main content

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

34.95 -0.26 (-0.72%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.06 15.08 14.91 15.04 91,609 +0.06(+0.38%)
May 30, 2012 15.15 15.15 14.98 14.99 26,435 -0.37(-2.43%)
May 29, 2012 15.42 15.43 15.24 15.36 53,916 +0.21(+1.40%)
May 25, 2012 15.19 15.23 15.14 15.15 58,050 -0.08(-0.51%)
May 24, 2012 15.28 15.28 15.15 15.23 23,484 -0.01(-0.09%)
May 23, 2012 15.21 15.27 15.03 15.24 19,809 -0.16(-1.05%)
May 22, 2012 15.52 15.60 15.36 15.40 61,195 -0.06(-0.36%)
May 21, 2012 15.28 15.48 15.26 15.46 58,786 +0.30(+2.00%)
May 18, 2012 15.34 15.34 15.16 15.16 74,550 -0.16(-1.06%)
May 17, 2012 15.46 15.46 15.32 15.32 20,060 -0.14(-0.91%)
May 16, 2012 15.62 15.69 15.46 15.46 91,533 -0.19(-1.22%)
May 15, 2012 15.78 15.83 15.62 15.65 127,032 -0.18(-1.16%)
May 14, 2012 15.88 15.93 15.83 15.83 149,901 -0.28(-1.71%)
May 11, 2012 16.03 16.28 16.03 16.11 31,191 -0.13(-0.82%)
May 10, 2012 16.29 16.32 16.21 16.24 583,209 +0.08(+0.52%)
May 09, 2012 16.05 16.20 15.94 16.16 633,983 -0.20(-1.21%)
May 08, 2012 16.40 16.40 16.17 16.36 113,290 -0.23(-1.36%)
May 07, 2012 16.52 16.58 16.47 16.58 3,872,228 +0.10(+0.60%)
May 04, 2012 16.65 16.65 16.46 16.48 24,136 -0.28(-1.68%)
May 03, 2012 16.86 16.86 16.74 16.77 24,684 -0.12(-0.71%)
May 02, 2012 16.80 16.91 16.80 16.89 32,966 -0.20(-1.16%)
May 01, 2012 16.94 17.13 16.94 17.08 75,309 +0.15(+0.87%)
Apr 30, 2012 16.91 16.96 16.89 16.93 38,899 -0.10(-0.58%)
Apr 27, 2012 17.00 17.04 16.99 17.03 15,735 +0.12(+0.71%)
Apr 26, 2012 16.77 16.96 16.77 16.91 31,327 +0.05(+0.29%)
Apr 25, 2012 16.81 16.86 16.73 16.86 129,664 +0.25(+1.51%)
Apr 24, 2012 16.57 16.70 16.57 16.61 22,532 +0.07(+0.44%)
Apr 23, 2012 16.51 16.54 16.41 16.54 33,659 -0.28(-1.68%)
Apr 20, 2012 16.84 16.87 16.82 16.82 45,540 +0.10(+0.59%)
Apr 19, 2012 16.79 16.84 16.64 16.72 43,555 -0.05(-0.29%)
Apr 18, 2012 16.77 16.86 16.75 16.77 28,304 -0.13(-0.79%)
Apr 17, 2012 16.79 16.93 16.79 16.91 218,083 +0.29(+1.74%)
Apr 16, 2012 16.70 16.70 16.52 16.62 4,427,434 +0.05(+0.30%)
Apr 13, 2012 16.62 16.63 16.55 16.57 79,375 -0.27(-1.59%)
Apr 12, 2012 16.74 16.85 16.74 16.84 9,806 +0.30(+1.83%)
Apr 11, 2012 16.62 16.68 16.49 16.53 46,649 +0.18(+1.08%)
Apr 10, 2012 16.63 16.64 16.32 16.36 28,342 -0.31(-1.86%)
Apr 09, 2012 16.55 16.76 16.55 16.67 17,567 -0.07(-0.42%)
Apr 05, 2012 16.72 16.79 16.65 16.74 20,366 -0.08(-0.50%)
Apr 04, 2012 16.91 16.91 16.74 16.82 140,867 -0.35(-2.05%)
Apr 03, 2012 17.42 17.42 17.17 17.17 38,233 -0.28(-1.58%)
Apr 02, 2012 17.22 17.49 17.21 17.45 54,985 +0.19(+1.10%)
Mar 30, 2012 17.25 17.29 17.20 17.26 31,308 +0.15(+0.87%)
Mar 29, 2012 17.09 17.19 17.02 17.11 37,864 -0.18(-1.03%)
Mar 28, 2012 17.40 17.40 17.18 17.29 33,978 -0.11(-0.65%)
Mar 27, 2012 17.46 17.51 17.40 17.40 134,697 -0.10(-0.56%)
Mar 26, 2012 17.39 17.50 17.39 17.50 36,286 +0.22(+1.30%)
Mar 23, 2012 17.13 17.27 17.13 17.27 15,530 +0.10(+0.58%)
Mar 22, 2012 17.08 17.19 17.08 17.17 16,657 -0.14(-0.81%)
Mar 21, 2012 17.29 17.34 17.26 17.32 20,363 -0.08(-0.45%)
Mar 20, 2012 17.37 17.40 17.33 17.39 25,514 -0.20(-1.12%)
Mar 19, 2012 17.49 17.64 17.45 17.59 90,859 +0.05(+0.28%)
Mar 16, 2012 17.56 17.56 17.50 17.54 12,500 +0.17(+0.97%)
Mar 15, 2012 17.32 17.41 17.27 17.37 42,296 +0.14(+0.82%)
Mar 14, 2012 17.36 17.39 17.21 17.23 320,290 -0.16(-0.93%)
Mar 13, 2012 17.37 17.39 17.22 17.39 38,437 +0.24(+1.40%)
Mar 12, 2012 17.11 17.19 17.03 17.15 53,288 -0.05(-0.29%)
Mar 09, 2012 17.14 17.24 17.14 17.20 250,019 -0.03(-0.16%)
Mar 08, 2012 17.07 17.27 17.07 17.23 19,833 +0.38(+2.26%)
Mar 07, 2012 16.76 16.87 16.74 16.85 39,967 +0.16(+0.93%)
Mar 06, 2012 16.79 16.79 16.63 16.70 40,915 -0.47(-2.75%)
Mar 05, 2012 17.18 17.20 17.11 17.17 22,154 -0.11(-0.61%)
Mar 02, 2012 17.29 17.36 17.23 17.27 22,758 -0.13(-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.