SPDR Portfolio Developed World ex-US ETF (SPDW)
NYSEARCA: SPDW · Real-Time Price · USD
43.52
-0.06 (-0.14%)
Oct 31, 2025, 10:36 AM EDT - Market open

SPDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202543.5643.5743.4843.55--0.07%209,223
Oct 30, 202543.5043.7443.4843.5843.58-0.43%6,294,445
Oct 29, 202544.0544.0843.5743.7743.77-0.55%5,132,191
Oct 28, 202543.9244.1243.8744.0144.01-0.02%4,054,041
Oct 27, 202543.9444.0343.9044.0244.020.71%3,154,943
Oct 24, 202543.6943.7643.6343.7143.710.37%2,926,462
Oct 23, 202543.4243.6243.4243.5543.550.51%2,954,038
Oct 22, 202543.3643.4843.1443.3343.33-0.02%4,361,819
Oct 21, 202543.4543.5143.3143.3443.34-0.89%5,382,304
Oct 20, 202543.5643.7643.5643.7343.730.95%2,865,477
Oct 17, 202543.1743.3643.0643.3243.320.09%3,513,396
Oct 16, 202543.3843.5443.1643.2843.280.32%4,473,498
Oct 15, 202543.0843.2542.8543.1443.140.65%4,182,461
Oct 14, 202542.3842.9942.3442.8642.860.37%5,599,541
Oct 13, 202542.5442.7542.4942.7042.701.04%4,478,543
Oct 10, 202542.9743.0342.2042.2642.26-1.99%6,788,270
Oct 9, 202543.4643.4942.9943.1243.12-0.76%8,404,797
Oct 8, 202543.4143.4943.3443.4543.450.35%2,930,533
Oct 7, 202543.5643.5843.2843.3043.30-0.89%4,415,328
Oct 6, 202543.7043.7943.6243.6943.690.25%3,794,995
Oct 3, 202543.4743.6543.4543.5843.580.88%4,773,606
Oct 2, 202543.2743.3242.9643.2043.200.19%3,404,492
Oct 1, 202542.9643.1742.9643.1243.120.77%4,352,659
Sep 30, 202542.5742.8342.5742.7942.790.33%4,243,983
Sep 29, 202542.6242.6842.5442.6542.650.49%3,868,476
Sep 26, 202542.3242.4542.2742.4442.440.59%4,807,582
Sep 25, 202542.1942.2542.0242.1942.19-0.66%6,916,679
Sep 24, 202542.5742.6742.4442.4742.47-0.72%3,930,585
Sep 23, 202542.9743.0242.7342.7842.78-0.19%4,289,948
Sep 22, 202542.6842.8842.6142.8642.860.49%2,439,803
Sep 19, 202542.6442.7442.5642.6542.65-0.35%4,767,039
Sep 18, 202542.6942.8742.5742.8042.800.28%3,666,786
Sep 17, 202542.7543.0242.4742.6842.68-0.23%4,102,055
Sep 16, 202542.8542.8742.6842.7842.78-0.19%7,469,038
Sep 15, 202542.7942.8842.7042.8642.860.75%17,436,452
Sep 12, 202542.5442.6142.4542.5442.54-0.42%2,998,247
Sep 11, 202542.4342.7342.4342.7242.721.06%4,161,780
Sep 10, 202542.3242.4242.2142.2742.270.12%5,141,896
Sep 9, 202542.1842.2842.1142.2242.22-0.33%3,278,779
Sep 8, 202542.2342.3642.1242.3642.361.03%3,117,953
Sep 5, 202542.0642.1841.7941.9341.930.48%3,178,517
Sep 4, 202541.5441.7341.4841.7341.730.65%2,298,384
Sep 3, 202541.3741.4941.3041.4641.460.24%3,351,629
Sep 2, 202541.1641.4041.0941.3641.36-0.91%4,688,479
Aug 29, 202541.6941.7841.6341.7441.74-0.43%2,849,339
Aug 28, 202541.9141.9841.8341.9241.920.41%2,462,284
Aug 27, 202541.5041.7741.4841.7541.75-0.17%2,785,073
Aug 26, 202541.7041.8341.6941.8241.82-1,965,334
Aug 25, 202542.1142.2141.8141.8241.82-1.18%2,916,080
Aug 22, 202541.7942.3941.7942.3242.321.66%3,022,288