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

(ETF)
GWL 
$28.53
*  
0.24
0.83%
Get GWL Alerts
*Delayed - data as of Mar. 26, 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 26-DEC-2014 TO 26-MAR-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  28.53  28.67  28.36  28.53 164,453
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
01/30/2015 27.06 27.15 26.91 26.91 72,352
01/29/2015 27.14 27.27 27.046 27.26 63,472
01/28/2015 27.35 27.38 26.98 26.98 44,590
01/27/2015 27.21 27.39 27.18 27.33 1,247,046
01/26/2015 27.13 27.34 27.0952 27.29 184,349
01/23/2015 27.07 27.12 26.95 26.95 77,377
01/22/2015 26.99 27.1716 26.8871 27.09 76,816
01/21/2015 26.78 26.9643 26.78 26.96 268,658
01/20/2015 26.93 26.93 26.734 26.78 167,933
01/16/2015 26.43 26.77 26.4295 26.75 161,093
01/15/2015 26.44 26.54 26.41 26.4556 83,155
01/14/2015 26.31 26.35 26.1076 26.33 80,750
01/13/2015 26.53 26.62 26.209 26.38 388,787
01/12/2015 26.44 26.44 26.17 26.2101 771,953
01/09/2015 26.55 26.55 26.2469 26.33 68,427
01/08/2015 26.26 26.53 26.21 26.45 101,320
01/07/2015 26.051 26.16 25.91 26.12 99,644
01/06/2015 26.23 26.23 25.77 25.83 659,963
01/05/2015 26.49 26.51 26.1 26.14 357,591
01/02/2015 27.03 27.06 26.75 26.76 2,363,644
12/31/2014 27.2 27.21 26.9 26.9 294,569
12/30/2014 27.18 27.19 27.06 27.12 523,270
12/29/2014 27.38 27.38 27.26 27.29 244,397
12/26/2014 27.34 27.53 27.34 27.47 118,026
*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?