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

35.86 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 35.85 35.95 35.78 35.62 4,563,280 -0.35(-0.97%)
Nov 29, 2021 36.11 36.11 35.79 35.97 1,953,984 +0.17(+0.47%)
Nov 26, 2021 36.06 36.09 35.66 35.80 1,460,411 -0.99(-2.69%)
Nov 24, 2021 36.52 36.79 36.46 36.79 1,810,441 -0.20(-0.54%)
Nov 23, 2021 36.95 37.08 36.78 36.99 1,319,364 -0.05(-0.13%)
Nov 22, 2021 37.25 37.33 37.03 37.04 1,122,753 -0.22(-0.59%)
Nov 19, 2021 37.34 37.40 37.22 37.26 1,098,361 -0.29(-0.77%)
Nov 18, 2021 37.51 37.55 37.34 37.55 985,956 +0.05(+0.13%)
Nov 17, 2021 37.53 37.55 37.44 37.50 1,790,645 -0.13(-0.35%)
Nov 16, 2021 37.70 37.73 37.61 37.63 2,554,814 -0.09(-0.24%)
Nov 15, 2021 37.88 37.88 37.69 37.72 1,399,162 -0.06(-0.16%)
Nov 12, 2021 37.64 37.79 37.61 37.78 926,324 +0.24(+0.64%)
Nov 11, 2021 37.58 37.61 37.50 37.54 802,922 +0.16(+0.43%)
Nov 10, 2021 37.73 37.34 37.38 1,141,445 -0.50(-1.32%)
Nov 09, 2021 37.99 38.01 37.76 37.88 1,574,511 -0.10(-0.26%)
Nov 08, 2021 37.98 38.03 37.92 37.98 1,481,704 +0.03(+0.08%)
Nov 05, 2021 37.90 37.95 37.79 37.95 1,439,862 +0.07(+0.18%)
Nov 04, 2021 37.86 37.88 37.73 37.88 1,338,428 -0.02(-0.05%)
Nov 03, 2021 37.60 37.93 37.53 37.90 1,441,393 +0.25(+0.66%)
Nov 02, 2021 37.64 37.71 37.63 37.65 1,576,500 -0.09(-0.24%)
Nov 01, 2021 37.58 37.75 37.52 37.74 1,806,495 +0.38(+1.02%)
Oct 29, 2021 37.32 37.40 37.23 37.36 1,928,785 -0.27(-0.72%)
Oct 28, 2021 37.42 37.65 37.41 37.63 2,226,932 +0.37(+0.99%)
Oct 27, 2021 37.43 37.49 37.25 37.26 1,445,460 -0.18(-0.48%)
Oct 26, 2021 37.63 37.44 1,265,465 +0.03(+0.08%)
Oct 25, 2021 37.39 37.47 37.27 37.41 979,572 +0.00(+0.00%)
Oct 22, 2021 37.40 37.53 37.27 37.41 930,684 +0.17(+0.46%)
Oct 21, 2021 37.21 37.33 37.17 37.24 1,281,239 -0.19(-0.51%)
Oct 20, 2021 37.34 37.46 37.29 37.43 1,537,814 +0.11(+0.29%)
Oct 19, 2021 37.22 37.35 37.21 37.32 937,004 +0.26(+0.70%)
Oct 18, 2021 36.94 37.09 36.89 37.06 989,387 -0.14(-0.38%)
Oct 15, 2021 37.10 37.21 37.06 37.20 1,054,041 +0.30(+0.81%)
Oct 14, 2021 36.83 36.92 36.78 36.90 1,081,216 +0.38(+1.04%)
Oct 13, 2021 36.30 36.53 36.23 36.52 1,980,248 +0.41(+1.14%)
Oct 12, 2021 36.14 36.24 36.04 36.11 2,829,164 +0.01(+0.03%)
Oct 11, 2021 36.29 36.42 36.10 36.10 936,928 -0.12(-0.33%)
Oct 08, 2021 36.31 36.32 36.15 36.22 969,281 -0.02(-0.06%)
Oct 07, 2021 36.10 36.35 36.10 36.24 1,627,469 +0.34(+0.95%)
Oct 06, 2021 35.57 35.92 35.44 35.90 2,990,864 -0.27(-0.75%)
Oct 05, 2021 36.01 36.28 35.95 36.17 1,759,663 +0.20(+0.56%)
Oct 04, 2021 36.21 36.24 35.81 35.97 2,941,751 -0.36(-0.99%)
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.