Skip to main content

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

35.02 -0.20 (-0.55%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.84 33.94 33.82 33.84 1,213,925 +0.09(+0.27%)
May 27, 2021 33.72 33.78 33.64 33.75 1,365,211 +0.09(+0.27%)
May 26, 2021 33.63 33.71 33.59 33.66 1,203,147 +0.00(+0.00%)
May 25, 2021 33.76 33.77 33.58 33.66 1,191,374 +0.02(+0.05%)
May 24, 2021 33.52 33.68 33.49 33.64 1,059,469 +0.21(+0.62%)
May 21, 2021 33.50 33.51 33.31 33.43 1,233,367 +0.01(+0.03%)
May 20, 2021 33.18 33.46 33.18 33.42 1,302,758 +0.45(+1.36%)
May 19, 2021 32.86 33.11 32.69 32.97 4,066,974 -0.31(-0.92%)
May 18, 2021 33.41 33.43 33.27 33.28 1,149,991 +0.14(+0.43%)
May 17, 2021 33.02 33.15 32.97 33.14 1,167,384 -0.08(-0.24%)
May 14, 2021 32.97 33.24 32.96 33.22 1,035,358 +0.57(+1.73%)
May 13, 2021 32.44 32.72 32.43 32.65 2,542,119 +0.21(+0.64%)
May 12, 2021 32.78 32.91 32.37 32.44 2,262,986 -0.62(-1.87%)
May 11, 2021 32.88 33.12 32.80 33.06 3,036,674 -0.40(-1.21%)
May 10, 2021 33.74 33.76 33.44 33.47 1,037,544 -0.18(-0.53%)
May 07, 2021 33.33 33.66 33.28 33.65 1,064,001 +0.39(+1.19%)
May 06, 2021 33.04 33.25 32.92 33.25 1,303,652 +0.25(+0.76%)
May 05, 2021 32.95 33.06 32.84 33.00 1,234,384 +0.40(+1.21%)
May 04, 2021 32.70 32.78 32.41 32.61 1,678,603 -0.43(-1.30%)
May 03, 2021 32.95 33.06 32.88 33.04 1,705,833 +0.33(+1.02%)
Apr 30, 2021 32.93 32.97 32.60 32.71 1,134,144 -0.45(-1.35%)
Apr 29, 2021 33.23 33.26 32.93 33.15 1,987,971 +0.02(+0.05%)
Apr 28, 2021 32.98 33.21 32.98 33.14 1,157,482 +0.09(+0.27%)
Apr 27, 2021 33.01 33.06 32.96 33.05 1,051,220 -0.11(-0.32%)
Apr 26, 2021 33.08 33.17 33.08 33.15 1,609,378 +0.09(+0.27%)
Apr 23, 2021 32.83 33.13 32.83 33.06 1,462,053 +0.34(+1.04%)
Apr 22, 2021 32.88 32.92 32.65 32.72 1,744,792 -0.12(-0.36%)
Apr 21, 2021 32.44 32.84 32.41 32.84 1,299,600 +0.31(+0.97%)
Apr 20, 2021 32.77 32.78 32.44 32.53 2,841,872 -0.57(-1.74%)
Apr 19, 2021 33.23 33.23 33.00 33.10 2,164,645 -0.13(-0.38%)
Apr 16, 2021 33.11 33.23 33.03 33.23 1,012,028 +0.22(+0.68%)
Apr 15, 2021 32.94 33.00 32.90 33.00 1,267,451 +0.26(+0.80%)
Apr 14, 2021 32.71 32.85 32.69 32.74 1,242,553 +0.04(+0.11%)
Apr 13, 2021 32.58 32.71 32.54 32.71 5,048,463 +0.22(+0.66%)
Apr 12, 2021 32.53 32.53 32.41 32.49 1,161,053 -0.17(-0.52%)
Apr 09, 2021 32.53 32.66 32.52 32.66 1,101,832 +0.08(+0.25%)
Apr 08, 2021 32.50 32.60 32.45 32.58 984,501 +0.19(+0.58%)
Apr 07, 2021 32.36 32.44 32.31 32.39 2,315,334 +0.04(+0.11%)
Apr 06, 2021 32.30 32.40 32.27 32.35 1,171,964 -0.27(-0.83%)
Apr 05, 2021 32.37 32.64 32.37 32.62 1,533,395 +0.43(+1.34%)
Apr 01, 2021 31.96 32.22 31.92 32.19 2,449,680 +0.46(+1.44%)
Mar 31, 2021 31.73 31.89 31.73 31.74 1,603,961 -0.09(-0.28%)
Mar 30, 2021 31.71 31.84 31.65 31.83 1,079,196 -0.03(-0.08%)
Mar 29, 2021 31.81 31.90 31.69 31.85 1,040,787 -0.17(-0.53%)
Mar 26, 2021 31.73 32.02 31.70 32.02 1,253,698 +0.44(+1.39%)
Mar 25, 2021 31.35 31.61 31.24 31.58 2,337,933 +0.21(+0.66%)
Mar 24, 2021 31.48 31.61 31.36 31.38 2,008,524 -0.16(-0.51%)
Mar 23, 2021 31.77 31.80 31.49 31.54 1,947,301 -0.48(-1.49%)
Mar 22, 2021 31.98 32.09 31.93 32.01 2,863,434 +0.01(+0.03%)
Mar 19, 2021 31.92 32.05 31.73 32.01 1,343,279 +0.12(+0.37%)
Mar 18, 2021 32.08 32.27 31.89 31.89 1,758,310 -0.33(-1.03%)
Mar 17, 2021 31.92 32.27 31.87 32.22 1,745,729 +0.19(+0.59%)
Mar 16, 2021 32.09 32.10 31.98 32.03 1,081,901 +0.05(+0.17%)
Mar 15, 2021 31.87 31.99 31.70 31.98 1,063,901 +0.07(+0.23%)
Mar 12, 2021 31.65 31.92 31.64 31.91 920,329 +0.08(+0.25%)
Mar 11, 2021 31.70 31.89 31.66 31.83 1,454,086 +0.26(+0.82%)
Mar 10, 2021 31.55 31.61 31.41 31.57 4,337,111 +0.11(+0.34%)
Mar 09, 2021 31.39 31.55 31.34 31.46 1,545,754 +0.43(+1.39%)
Mar 08, 2021 31.05 31.26 30.95 31.03 8,521,433 -0.17(-0.55%)
Mar 05, 2021 31.19 31.24 30.69 31.20 2,520,655 +0.22(+0.72%)
Mar 04, 2021 31.30 31.45 30.77 30.97 3,310,088 -0.35(-1.12%)
Mar 03, 2021 31.45 31.56 31.29 31.32 1,534,762 -0.18(-0.57%)
Mar 02, 2021 31.52 31.61 31.40 31.50 1,385,397 -0.05(-0.17%)
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.