Quantcast

SPDR Portfolio World ex- US ETF Historical Stock Prices

(ETF)
SPDW 
$29.03
*  
0.57
1.93%
Get SPDW Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading SPDW now


Community Rating:
View:    SPDW After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 29.29 29.30 29.0048 29.03 664,143
03/21/2019 29.4 29.6 29.39 29.6 2,032,364
03/20/2019 29.48 29.7 29.36 29.57 863,715
03/19/2019 29.66 29.6968 29.5 29.57 1,003,330
03/18/2019 29.44 29.51 29.39 29.51 1,334,437
03/15/2019 29.27 29.4 29.27 29.39 730,417
03/14/2019 29.11 29.165 29.06 29.11 718,136
03/13/2019 29.04 29.1664 29.0133 29.15 585,114
03/12/2019 28.94 28.96 28.8935 28.93 2,404,497
03/11/2019 28.69 28.92 28.69 28.91 2,981,761
03/08/2019 28.51 28.66 28.485 28.65 677,319
03/07/2019 28.94 28.94 28.66 28.68 863,664
03/06/2019 29.16 29.17 29.02 29.04 864,655
03/05/2019 29.09 29.2 29.06 29.15 789,388
03/04/2019 29.24 29.24 28.985 29.1 4,625,217
03/01/2019 29.26 29.285 29.13 29.21 899,978
02/28/2019 29.14 29.17 29.073 29.09 1,835,717
02/27/2019 29.23 29.2599 29.135 29.2 811,545
02/26/2019 29.19 29.3567 29.19 29.29 656,305
02/25/2019 29.26 29.26 29.14 29.15 1,640,343
02/22/2019 29.06 29.1317 29.03 29.07 637,044
02/21/2019 28.99 29.03 28.9 28.97 742,879
02/20/2019 29 29.15 28.975 29.07 1,179,243
02/19/2019 28.67 28.97 28.66 28.93 4,797,087
02/15/2019 28.62 28.75 28.58 28.75 737,071
02/14/2019 28.35 28.475 28.3 28.36 858,514
02/13/2019 28.46 28.51 28.35 28.37 3,503,525
02/12/2019 28.31 28.4 28.3053 28.34 3,412,786
02/11/2019 28.09 28.13 28.0036 28.05 854,936
02/08/2019 28.02 28.1149 27.9336 28.08 728,412
02/07/2019 28.37 28.405 28.15 28.26 943,919
02/06/2019 28.68 28.69 28.5601 28.61 1,475,686
02/05/2019 28.69 28.75 28.61 28.75 886,033
02/04/2019 28.39 28.53 28.32 28.53 960,767
02/01/2019 28.43 28.5 28.3699 28.45 1,466,191
01/31/2019 28.4 28.49 28.33 28.46 1,933,899
01/30/2019 28.28 28.5368 28.172 28.45 1,116,862
01/29/2019 28.18 28.25 28.13 28.15 1,985,418
01/28/2019 27.97 28.05 27.89 28.03 1,077,685
01/25/2019 28.11 28.2291 28.11 28.19 1,156,177
01/24/2019 27.78 27.88 27.7252 27.85 1,003,234
01/23/2019 27.84 27.8867 27.65 27.77 1,574,064
01/22/2019 27.77 27.8 27.58 27.65 2,050,391
01/18/2019 28.04 28.08 27.94 28.07 2,698,836
01/17/2019 27.53 27.8035 27.5 27.77 1,658,824
01/16/2019 27.57 27.7 27.57 27.68 1,708,088
01/15/2019 27.54 27.6559 27.47 27.6 3,372,035
01/14/2019 27.39 27.53 27.36 27.44 813,056
01/11/2019 27.53 27.627 27.4749 27.58 2,093,139
01/10/2019 27.55 27.75 27.5001 27.71 7,605,506
01/09/2019 27.55 27.67 27.47 27.64 1,308,339
01/08/2019 27.36 27.36 27.19 27.28 899,177
01/07/2019 27.02 27.225 26.95 27.11 709,856
01/04/2019 26.64 27.0853 26.6 27 1,020,021
01/03/2019 26.36 26.36 26.12 26.18 905,640
01/02/2019 26.15 26.44 26.11 26.41 3,384,524
12/31/2018 26.53 26.63 26.36 26.45 4,580,560
12/28/2018 26.54 26.5472 26.334 26.38 4,629,776
12/27/2018 25.9 26.26 25.7399 26.24 6,228,557
12/26/2018 25.76 26.24 25.54 26.24 5,721,057
12/24/2018 25.9 25.98 25.6299 25.64 2,532,007
12/21/2018 26.49 26.6 26.15 26.17 3,394,459
*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?

Smart Portfolio