Skip to main content

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

35.72 -0.21 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 35.80 35.86 35.68 35.72 1,156,238 -0.21(-0.58%)
Jul 18, 2024 36.37 36.38 35.85 35.93 1,490,829 -0.37(-1.02%)
Jul 17, 2024 36.30 36.45 36.24 36.30 3,446,505 -0.20(-0.55%)
Jul 16, 2024 36.22 36.50 36.16 36.50 1,501,562 +0.22(+0.61%)
Jul 15, 2024 36.50 36.50 36.24 36.28 1,523,600 -0.28(-0.77%)
Jul 12, 2024 36.46 36.68 36.45 36.56 1,930,551 +0.34(+0.94%)
Jul 11, 2024 36.30 36.40 36.18 36.22 2,528,449 +0.12(+0.33%)
Jul 10, 2024 35.88 36.10 35.85 36.10 9,338,057 +0.51(+1.43%)
Jul 09, 2024 35.68 35.69 35.51 35.59 1,877,293 -0.13(-0.36%)
Jul 08, 2024 35.88 35.91 35.68 35.72 1,971,774 -0.15(-0.42%)
Jul 05, 2024 35.94 35.95 35.63 35.87 2,417,998 +0.24(+0.67%)
Jul 03, 2024 35.45 35.66 35.45 35.63 1,213,274 +0.43(+1.22%)
Jul 02, 2024 35.02 35.23 34.98 35.20 2,859,217 +0.09(+0.26%)
Jul 01, 2024 35.23 35.34 35.02 35.11 3,410,202 +0.03(+0.09%)
Jun 28, 2024 35.07 35.21 34.94 35.08 5,488,387 +0.03(+0.09%)
Jun 27, 2024 35.06 35.16 34.98 35.05 3,831,774 +0.04(+0.11%)
Jun 26, 2024 34.92 35.04 34.86 35.01 3,677,616 -0.20(-0.57%)
Jun 25, 2024 35.10 35.25 35.01 35.21 2,967,608 +0.06(+0.17%)
Jun 24, 2024 35.13 35.29 35.07 35.15 4,316,932 +0.30(+0.86%)
Jun 21, 2024 34.83 34.89 34.74 34.85 1,538,759 -0.23(-0.64%)
Jun 20, 2024 35.03 35.14 34.97 35.08 2,230,558 -0.01(-0.03%)
Jun 18, 2024 34.94 35.11 34.94 35.09 2,362,722 +0.14(+0.39%)
Jun 17, 2024 34.73 34.96 34.62 34.95 1,927,645 +0.13(+0.37%)
Jun 14, 2024 34.78 34.86 34.62 34.82 2,901,335 -0.34(-0.98%)
Jun 13, 2024 35.40 35.45 35.02 35.17 2,678,526 -0.49(-1.38%)
Jun 12, 2024 35.83 35.91 35.60 35.66 2,345,835 +0.41(+1.17%)
Jun 11, 2024 35.24 35.38 35.06 35.24 9,349,181 -0.38(-1.08%)
Jun 10, 2024 35.42 35.65 35.35 35.63 1,293,648 +0.05(+0.14%)
Jun 07, 2024 35.73 35.78 35.54 35.58 2,509,640 -0.42(-1.17%)
Jun 06, 2024 35.89 36.00 35.85 36.00 1,693,210 +0.11(+0.30%)
Jun 05, 2024 35.80 35.89 35.63 35.89 2,259,321 +0.23(+0.63%)
Jun 04, 2024 35.64 35.72 35.50 35.67 2,038,391 -0.09(-0.25%)
Jun 03, 2024 35.80 35.85 35.59 35.76 1,793,594 +0.10(+0.28%)
May 31, 2024 35.55 35.67 35.36 35.66 2,545,369 +0.32(+0.92%)
May 30, 2024 35.25 35.41 35.09 35.33 1,408,669 +0.29(+0.84%)
May 29, 2024 35.16 35.21 35.02 35.04 2,168,502 -0.61(-1.71%)
May 28, 2024 35.79 35.81 35.53 35.65 2,388,010 +0.03(+0.08%)
May 24, 2024 35.49 35.67 35.47 35.62 3,097,442 +0.29(+0.83%)
May 23, 2024 35.78 35.82 35.24 35.32 1,566,287 -0.20(-0.55%)
May 22, 2024 35.62 35.65 35.43 35.52 2,546,588 -0.33(-0.93%)
May 21, 2024 35.78 35.88 35.77 35.85 1,771,963 -0.08(-0.22%)
May 20, 2024 35.93 36.02 35.90 35.93 1,596,505 +0.04(+0.11%)
May 17, 2024 35.78 35.90 35.72 35.89 2,154,209 +0.11(+0.30%)
May 16, 2024 35.91 35.92 35.77 35.79 2,064,535 -0.17(-0.46%)
May 15, 2024 35.76 35.96 35.68 35.95 1,829,387 +0.36(+1.02%)
May 14, 2024 35.48 35.59 35.40 35.59 2,782,683 +0.24(+0.67%)
May 13, 2024 35.37 35.45 35.30 35.35 2,436,120 +0.01(+0.03%)
May 10, 2024 35.42 35.47 35.31 35.34 11,937,544 +0.04(+0.11%)
May 09, 2024 35.05 35.31 35.05 35.30 2,408,435 +0.23(+0.64%)
May 08, 2024 34.94 35.08 34.91 35.08 2,257,610 -0.05(-0.14%)
May 07, 2024 35.17 35.23 35.07 35.13 1,472,574 +0.05(+0.14%)
May 06, 2024 34.98 35.10 34.97 35.08 2,014,009 +0.27(+0.76%)
May 03, 2024 34.87 34.94 34.61 34.81 2,290,999 +0.33(+0.97%)
May 02, 2024 34.35 34.55 34.16 34.48 2,287,315 +0.48(+1.42%)
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.