Skip to main content

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

35.01 -0.20 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.04 26.19 25.94 26.01 2,048,937 -0.09(-0.34%)
Sep 29, 2020 26.12 26.20 26.00 26.10 2,169,193 -0.04(-0.17%)
Sep 28, 2020 26.09 26.14 26.04 26.14 1,162,798 +0.39(+1.52%)
Sep 25, 2020 25.46 25.76 25.37 25.75 1,361,488 +0.11(+0.42%)
Sep 24, 2020 25.57 25.81 25.46 25.64 2,547,005 -0.04(-0.14%)
Sep 23, 2020 26.08 26.08 25.65 25.68 6,126,107 -0.25(-0.96%)
Sep 22, 2020 25.93 25.96 25.69 25.93 1,590,066 -0.01(-0.03%)
Sep 21, 2020 25.93 25.95 25.64 25.94 3,048,063 -0.63(-2.38%)
Sep 18, 2020 26.72 26.73 26.48 26.57 1,196,787 -0.20(-0.76%)
Sep 17, 2020 26.56 26.77 26.53 26.77 3,214,058 +0.04(+0.13%)
Sep 16, 2020 26.84 26.93 26.70 26.74 973,907 +0.00(+0.00%)
Sep 15, 2020 26.84 26.85 26.69 26.74 963,583 +0.16(+0.60%)
Sep 14, 2020 26.62 26.68 26.55 26.58 966,122 +0.44(+1.67%)
Sep 10, 2020 26.14 26.14 26.14 0 -0.28(-1.08%)
Sep 09, 2020 26.36 26.53 26.30 26.43 2,769,627 +0.45(+1.75%)
Sep 08, 2020 25.98 26.18 25.87 25.97 1,557,349 -0.31(-1.18%)
Sep 04, 2020 26.36 26.42 25.80 26.28 3,153,857 +0.06(+0.24%)
Sep 03, 2020 26.76 26.76 26.12 26.22 2,919,862 -0.61(-2.29%)
Sep 02, 2020 26.68 26.84 26.58 26.84 2,068,785 +0.31(+1.17%)
Sep 01, 2020 26.48 26.55 26.38 26.52 2,336,805 +0.07(+0.27%)
Aug 31, 2020 26.60 26.65 26.44 26.45 2,051,272 +0.00(+0.00%)
Aug 27, 2020 26.45 26.45 26.45 0 -0.28(-1.03%)
Aug 26, 2020 26.54 26.75 26.52 26.73 1,610,505 +0.20(+0.77%)
Aug 25, 2020 26.64 26.64 26.38 26.52 1,293,740 +0.03(+0.10%)
Aug 24, 2020 26.54 26.54 26.38 26.50 4,618,870 +0.32(+1.22%)
Aug 21, 2020 26.04 26.18 26.01 26.18 1,620,691 -0.13(-0.51%)
Aug 20, 2020 26.12 26.34 26.08 26.31 1,744,981 -0.08(-0.30%)
Aug 19, 2020 26.60 26.64 26.36 26.39 2,062,129 -0.12(-0.44%)
Aug 18, 2020 26.60 26.63 26.41 26.51 2,036,094 -0.02(-0.07%)
Aug 17, 2020 26.46 26.55 26.44 26.52 1,782,751 +0.19(+0.71%)
Aug 14, 2020 26.30 26.37 26.26 26.34 1,882,594 -0.12(-0.47%)
Aug 13, 2020 26.55 26.62 26.40 26.46 3,655,131 -0.12(-0.43%)
Aug 12, 2020 26.52 26.68 26.49 26.58 2,446,704 +0.54(+2.08%)
Aug 11, 2020 26.39 26.41 26.03 26.04 8,638,642 +0.07(+0.27%)
Aug 10, 2020 25.89 25.98 25.83 25.96 2,018,382 +0.10(+0.38%)
Aug 07, 2020 25.75 25.87 25.71 25.87 1,848,956 -0.12(-0.44%)
Aug 06, 2020 25.84 26.01 25.79 25.98 2,031,086 +0.04(+0.17%)
Aug 05, 2020 25.97 26.08 25.89 25.94 5,291,995 +0.16(+0.62%)
Aug 04, 2020 25.52 25.78 25.50 25.78 2,740,145 +0.21(+0.83%)
Aug 03, 2020 25.39 25.59 25.32 25.56 2,003,683 +0.39(+1.55%)
Jul 31, 2020 25.50 25.52 24.98 25.17 3,336,783 -0.48(-1.87%)
Jul 30, 2020 25.41 25.68 25.21 25.65 2,454,220 -0.31(-1.20%)
Jul 29, 2020 25.84 26.03 25.78 25.96 1,625,542 +0.25(+0.97%)
Jul 28, 2020 25.73 25.84 25.69 25.72 2,546,539 -0.13(-0.52%)
Jul 27, 2020 25.73 25.88 25.72 25.85 1,759,554 +0.35(+1.36%)
Jul 24, 2020 25.49 25.56 25.42 25.50 2,245,635 -0.12(-0.45%)
Jul 23, 2020 25.79 25.87 25.55 25.62 2,339,324 -0.22(-0.86%)
Jul 22, 2020 25.73 25.86 25.72 25.84 1,184,532 +0.08(+0.31%)
Jul 21, 2020 25.82 25.92 25.74 25.76 1,578,340 +0.07(+0.28%)
Jul 20, 2020 25.55 25.70 25.49 25.69 1,267,316 +0.16(+0.63%)
Jul 17, 2020 25.47 25.56 25.40 25.53 1,703,042 +0.13(+0.52%)
Jul 16, 2020 25.40 25.50 25.35 25.40 2,270,293 -0.15(-0.59%)
Jul 15, 2020 25.63 25.72 25.48 25.55 3,702,999 +0.28(+1.09%)
Jul 14, 2020 24.93 25.30 24.92 25.27 4,001,307 +0.34(+1.35%)
Jul 13, 2020 25.22 25.37 24.89 24.93 2,123,040 -0.13(-0.53%)
Jul 10, 2020 24.92 25.09 24.84 25.07 2,657,389 +0.22(+0.89%)
Jul 09, 2020 25.08 25.12 24.67 24.84 2,229,245 -0.27(-1.06%)
Jul 08, 2020 24.93 25.12 24.87 25.11 2,383,953 +0.18(+0.71%)
Jul 07, 2020 25.05 25.16 24.92 24.93 1,522,615 -0.36(-1.41%)
Jul 06, 2020 25.24 25.31 25.16 25.29 2,010,711 +0.41(+1.64%)
Jul 02, 2020 24.97 25.08 24.84 24.88 1,894,406 +0.23(+0.94%)
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.