Skip to main content

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

34.95 -0.26 (-0.74%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 17.93 18.15 17.91 17.97 50,392 -0.05(-0.27%)
Jul 28, 2011 18.13 18.28 18.02 18.02 14,703 -0.13(-0.69%)
Jul 27, 2011 18.38 18.38 18.07 18.15 22,906 -0.44(-2.36%)
Jul 26, 2011 18.51 18.66 18.40 18.58 76,101 +0.14(+0.75%)
Jul 25, 2011 18.43 18.56 18.24 18.45 25,998 -0.08(-0.45%)
Jul 22, 2011 18.55 18.56 18.53 18.53 34,116 -0.02(-0.08%)
Jul 21, 2011 18.42 18.59 18.39 18.54 19,162 +0.35(+1.92%)
Jul 20, 2011 18.15 18.25 18.12 18.19 11,005 +0.15(+0.85%)
Jul 19, 2011 17.99 18.04 17.93 18.04 16,758 +0.32(+1.81%)
Jul 18, 2011 17.76 17.76 17.57 17.72 29,903 -0.25(-1.38%)
Jul 15, 2011 18.00 18.00 17.85 17.97 11,801 +0.13(+0.72%)
Jul 14, 2011 17.98 18.16 17.82 17.84 40,523 -0.30(-1.65%)
Jul 13, 2011 18.24 18.31 18.06 18.14 688,119 +0.15(+0.81%)
Jul 12, 2011 17.91 18.06 17.86 17.99 21,261 -0.03(-0.19%)
Jul 11, 2011 18.14 18.14 17.96 18.03 18,779 -0.44(-2.40%)
Jul 08, 2011 18.51 18.51 18.37 18.47 20,728 -0.31(-1.64%)
Jul 07, 2011 18.73 18.78 18.63 18.78 79,672 +0.25(+1.34%)
Jul 06, 2011 18.58 18.65 18.53 18.53 55,026 -0.17(-0.89%)
Jul 05, 2011 18.75 18.83 18.65 18.70 80,565 -0.13(-0.70%)
Jul 01, 2011 18.60 18.86 18.56 18.83 37,660 +0.14(+0.77%)
Jun 30, 2011 18.44 18.68 18.42 18.68 14,540 +0.31(+1.67%)
Jun 29, 2011 18.20 18.38 18.19 18.38 11,995 +0.38(+2.09%)
Jun 28, 2011 17.85 18.02 17.85 18.00 7,906 +0.17(+0.94%)
Jun 27, 2011 17.76 17.85 17.73 17.83 14,917 +0.18(+1.02%)
Jun 24, 2011 17.79 17.81 17.60 17.65 23,913 -0.17(-0.93%)
Jun 23, 2011 17.64 17.83 17.58 17.82 12,110 -0.21(-1.16%)
Jun 22, 2011 18.12 18.15 18.03 18.03 9,776 -0.13(-0.73%)
Jun 21, 2011 17.94 18.17 17.94 18.16 12,458 +0.44(+2.46%)
Jun 20, 2011 17.74 17.74 17.72 17.72 26,694 -0.01(-0.03%)
Jun 17, 2011 17.78 17.85 17.73 17.73 13,155 +0.16(+0.91%)
Jun 16, 2011 17.54 17.69 17.45 17.57 34,061 -0.14(-0.77%)
Jun 15, 2011 17.97 18.02 17.64 17.71 35,258 -0.58(-3.18%)
Jun 14, 2011 18.27 18.35 18.24 18.29 12,359 +0.25(+1.37%)
Jun 13, 2011 17.97 18.06 17.91 18.04 48,331 +0.12(+0.68%)
Jun 10, 2011 18.21 18.21 17.91 17.92 8,143 -0.45(-2.44%)
Jun 09, 2011 18.17 18.43 18.17 18.37 43,025 +0.22(+1.19%)
Jun 08, 2011 18.30 18.31 18.15 18.15 14,350 -0.25(-1.34%)
Jun 07, 2011 18.49 18.52 18.40 18.40 23,213 +0.15(+0.83%)
Jun 06, 2011 18.48 18.48 18.24 18.25 8,231 -0.23(-1.26%)
Jun 03, 2011 18.33 18.61 18.27 18.48 16,828 +0.36(+2.00%)
May 24, 2011 18.10 18.19 18.06 18.12 19,068 +0.12(+0.68%)
May 23, 2011 18.03 18.07 17.94 17.99 25,653 -0.44(-2.39%)
May 20, 2011 18.34 18.52 18.34 18.43 24,092 -0.18(-0.98%)
May 19, 2011 18.53 18.64 18.49 18.62 26,082 +0.03(+0.18%)
May 18, 2011 18.45 18.60 18.45 18.58 17,818 +0.14(+0.74%)
May 17, 2011 18.24 18.45 18.22 18.45 13,041 +0.16(+0.86%)
May 16, 2011 18.42 18.67 18.29 18.29 304,363 -0.16(-0.85%)
May 13, 2011 18.71 18.71 18.36 18.45 51,179 -0.32(-1.71%)
May 12, 2011 18.63 18.79 18.63 18.77 35,684 +0.03(+0.18%)
May 11, 2011 18.92 19.01 18.61 18.73 14,518 -0.36(-1.86%)
May 10, 2011 18.89 19.11 18.89 19.09 41,542 +0.20(+1.05%)
May 09, 2011 18.77 18.89 18.75 18.89 47,079 +0.14(+0.75%)
May 06, 2011 18.95 19.08 18.73 18.75 16,128 -0.01(-0.06%)
May 05, 2011 18.86 18.92 18.68 18.76 26,737 -0.35(-1.83%)
May 04, 2011 19.28 19.29 19.05 19.11 20,716 -0.18(-0.95%)
May 03, 2011 19.32 19.41 19.20 19.29 39,295 -0.18(-0.91%)
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.