SPDR S&P World ex-US ETF Historical Stock Prices

(ETF)
GWL 
$29.61
*  
0.21
0.71%
Get GWL Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading GWL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.55  29.61  29.427  29.61 57,851
05/01/2015 29.56 29.61 29.427 29.61 57,851
04/30/2015 29.56 29.58 29.36 29.4 120,229
04/29/2015 29.75 29.8 29.61 29.66 59,102
04/28/2015 29.82 29.93 29.7302 29.93 74,649
04/27/2015 29.98 29.98 29.84 29.88 51,783
04/24/2015 29.64 29.7699 29.58 29.75 105,793
04/23/2015 29.32 29.66 29.32 29.62 72,702
04/22/2015 29.41 29.4799 29.28 29.43 62,484
04/21/2015 29.36 29.46 29.33 29.3736 37,899
04/20/2015 29.169 29.248 29.16 29.2 278,448
04/17/2015 29.07 29.16 28.995 29.13 69,527
04/16/2015 29.42 29.53 29.2935 29.47 66,447
04/15/2015 29.24 29.4199 29.206 29.38 64,195
04/14/2015 29.11 29.21 29.11 29.1601 77,539
04/13/2015 29.03 29.08 28.9287 28.98 68,737
04/10/2015 29 29.14 29 29.14 928,089
04/09/2015 29.08 29.08 28.97 29.07 55,374
04/08/2015 29.14 29.19 28.9501 29 58,493
04/07/2015 29 29.08 28.87 28.89 89,790
04/06/2015 28.67 29.05 28.67 28.92 52,046
04/02/2015 28.51 28.67 28.51 28.66 52,030
04/01/2015 28.41 28.41 28.244 28.38 111,408
03/31/2015 28.23 28.33 28.1501 28.23 46,831
03/30/2015 28.52 28.66 28.52 28.62 135,114
03/27/2015 28.52 28.58 28.46 28.51 117,969
03/26/2015 28.67 28.67 28.36 28.53 164,453
03/25/2015 29.07 29.07 28.75 28.77 88,804
03/24/2015 29.1 29.1 28.9401 28.95 135,786
03/23/2015 28.94 28.98 28.87 28.97 186,153
03/20/2015 28.73 28.9 28.5601 28.79 122,831
03/19/2015 28.31 28.34 28.18 28.23 120,132
03/18/2015 28.08 28.6 27.98 28.54 120,749
03/17/2015 28 28.04 27.85 27.99 96,268
03/16/2015 28.04 28.1 27.95 28.05 225,758
03/13/2015 27.77 27.77 27.597 27.74 422,816
03/12/2015 27.82 27.94 27.8 27.9 501,743
03/11/2015 27.55 27.589 27.4701 27.54 84,979
03/10/2015 27.6 27.73 27.4556 27.48 1,731,607
03/09/2015 28.01 28.125 27.9901 28.08 49,992
03/06/2015 28.27 28.27 27.99 28.03 87,092
03/05/2015 28.43 28.4625 28.34 28.37 104,010
03/04/2015 28.29 28.33 28.13 28.32 309,826
03/03/2015 28.4699 28.54 28.35 28.4136 60,488
03/02/2015 28.54 28.57 28.49 28.546 152,161
02/27/2015 28.54 28.65 28.54 28.565 145,714
02/26/2015 28.53 28.61 28.45 28.51 58,496
02/25/2015 28.52 28.666 28.4801 28.6 405,305
02/24/2015 28.42 28.5608 28.325 28.54 63,697
02/23/2015 28.38 28.4 28.2832 28.39 71,340
02/20/2015 28.19 28.52 28.11 28.49 59,568
02/19/2015 28.24 28.29 28.16 28.21 47,723
02/18/2015 28.11 28.33 28.1044 28.22 94,127
02/17/2015 28.01 28.13 27.9093 28.063 58,052
02/13/2015 27.95 28 27.9299 27.97 50,275
02/12/2015 27.55 27.7999 27.55 27.79 232,267
02/11/2015 27.36 27.43 27.25 27.38 115,861
02/10/2015 27.42 27.54 27.37 27.51 260,219
02/09/2015 27.24 27.41 27.24 27.331 68,302
02/06/2015 27.59 27.6099 27.38 27.39 153,132
02/05/2015 27.61 27.7824 27.6 27.77 102,231
02/04/2015 27.54 27.6398 27.4 27.43 199,080
02/03/2015 27.4 27.7099 27.4 27.66 112,496
02/02/2015 27.1 27.2948 27.05 27.26 152,612
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?