Skip to main content

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

34.94 -0.27 (-0.76%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 28.36 28.69 28.28 28.69 3,501,401 +0.38(+1.33%)
Jul 28, 2022 28.11 28.35 27.95 28.31 4,019,956 +0.18(+0.64%)
Jul 27, 2022 27.75 28.17 27.67 28.13 5,253,684 +0.63(+2.30%)
Jul 26, 2022 27.67 27.71 27.49 27.50 5,361,420 -0.36(-1.29%)
Jul 25, 2022 27.83 27.89 27.71 27.86 3,971,370 +0.21(+0.75%)
Jul 22, 2022 27.85 28.00 27.55 27.65 4,316,667 -0.10(-0.37%)
Jul 21, 2022 27.43 27.77 27.39 27.76 10,382,954 +0.29(+1.07%)
Jul 20, 2022 27.53 27.60 27.32 27.46 4,385,686 -0.08(-0.31%)
Jul 19, 2022 27.33 27.58 27.30 27.55 10,296,452 +0.67(+2.49%)
Jul 18, 2022 27.09 27.19 26.82 26.88 3,866,481 +0.17(+0.64%)
Jul 15, 2022 26.46 26.72 26.38 26.71 4,851,268 +0.39(+1.47%)
Jul 14, 2022 26.17 26.35 25.93 26.32 8,493,020 -0.40(-1.48%)
Jul 13, 2022 26.42 26.82 26.36 26.72 7,052,119 -0.01(-0.04%)
Jul 12, 2022 26.70 26.92 26.65 26.73 9,938,963 -0.05(-0.18%)
Jul 11, 2022 26.88 26.98 26.74 26.77 6,941,290 -0.47(-1.73%)
Jul 08, 2022 27.11 27.32 27.00 27.25 4,415,499 +0.07(+0.24%)
Jul 07, 2022 26.98 27.18 26.97 27.18 2,978,697 +0.46(+1.73%)
Jul 06, 2022 26.71 26.79 26.51 26.72 6,331,830 -0.03(-0.11%)
Jul 05, 2022 26.49 26.75 26.34 26.75 4,333,485 -0.54(-1.97%)
Jul 01, 2022 26.90 27.28 26.78 27.28 6,406,651 +0.05(+0.17%)
Jun 30, 2022 26.92 27.27 26.80 27.24 7,557,283 -0.15(-0.55%)
Jun 29, 2022 27.50 27.58 27.36 27.39 6,607,125 -0.16(-0.58%)
Jun 28, 2022 27.94 28.04 27.53 27.55 6,514,606 -0.16(-0.58%)
Jun 27, 2022 27.77 27.87 27.65 27.71 4,390,374 -0.08(-0.27%)
Jun 24, 2022 27.34 27.78 27.31 27.78 9,163,480 +0.80(+2.98%)
Jun 23, 2022 27.00 27.06 26.72 26.98 7,037,994 -0.09(-0.35%)
Jun 22, 2022 26.98 27.29 26.91 27.08 14,711,333 -0.25(-0.93%)
Jun 21, 2022 27.36 27.47 27.30 27.33 5,063,114 +0.42(+1.56%)
Jun 17, 2022 26.98 27.12 26.73 26.91 6,026,451 -0.11(-0.41%)
Jun 16, 2022 27.01 27.22 26.86 27.02 13,407,672 -0.65(-2.34%)
Jun 15, 2022 27.46 27.83 27.12 27.67 7,442,729 +0.45(+1.67%)
Jun 14, 2022 27.47 27.56 26.98 27.22 8,264,806 -0.26(-0.94%)
Jun 13, 2022 27.69 27.83 27.41 27.47 7,149,232 -0.96(-3.38%)
Jun 10, 2022 28.65 28.65 28.34 28.44 12,988,033 -0.69(-2.38%)
Jun 09, 2022 29.61 29.68 29.13 29.13 4,149,960 -0.63(-2.11%)
Jun 08, 2022 29.87 29.97 29.71 29.76 2,313,292 -0.38(-1.26%)
Jun 07, 2022 29.74 30.15 29.74 30.14 2,086,570 +0.09(+0.31%)
Jun 06, 2022 30.25 30.32 29.98 30.05 2,533,602 +0.11(+0.37%)
Jun 03, 2022 30.02 30.08 29.86 29.94 4,140,453 -0.44(-1.46%)
Jun 02, 2022 29.97 30.39 29.90 30.38 3,949,199 +0.59(+1.99%)
Jun 01, 2022 30.21 30.26 29.67 29.79 4,334,039 -0.28(-0.92%)
May 31, 2022 30.16 30.26 30.00 30.07 3,914,251 -0.10(-0.34%)
May 27, 2022 29.99 30.18 29.97 30.17 2,773,413 +0.37(+1.24%)
May 26, 2022 29.54 29.87 29.54 29.80 3,662,371 +0.31(+1.07%)
May 25, 2022 29.24 29.62 29.24 29.48 4,159,047 +0.01(+0.03%)
May 24, 2022 29.45 29.54 29.25 29.47 3,171,799 -0.11(-0.38%)
May 23, 2022 29.40 29.65 29.35 29.58 5,796,750 +0.48(+1.65%)
May 20, 2022 29.28 29.29 28.74 29.10 6,186,115 +0.17(+0.58%)
May 19, 2022 28.61 29.10 28.59 28.94 7,325,827 +0.30(+1.03%)
May 18, 2022 29.09 29.12 28.59 28.64 15,083,124 -0.68(-2.33%)
May 17, 2022 29.23 29.33 29.09 29.33 5,408,935 +0.56(+1.93%)
May 16, 2022 28.59 28.90 28.52 28.77 5,606,538 +0.03(+0.10%)
May 13, 2022 28.34 28.76 28.34 28.74 5,770,831 +0.81(+2.88%)
May 12, 2022 27.85 28.20 27.70 27.94 10,271,997 -0.10(-0.36%)
May 11, 2022 28.27 28.63 28.01 28.04 20,662,916 -0.13(-0.46%)
May 10, 2022 28.46 28.52 27.97 28.17 11,172,493 +0.12(+0.43%)
May 09, 2022 28.43 28.46 27.98 28.05 8,334,128 -0.91(-3.13%)
May 06, 2022 29.03 29.12 28.75 28.96 9,813,572 -0.25(-0.86%)
May 05, 2022 29.79 29.79 28.98 29.21 10,756,361 -0.99(-3.28%)
May 04, 2022 29.66 30.23 29.33 30.20 8,063,608 +0.55(+1.84%)
May 03, 2022 29.58 29.75 29.52 29.65 6,986,226 +0.23(+0.79%)
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.