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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43.56 | 43.57 | 43.48 | 43.55 | - | -0.07% | 209,223 | 
| Oct 30, 2025 | 43.50 | 43.74 | 43.48 | 43.58 | 43.58 | -0.43% | 6,294,445 | 
| Oct 29, 2025 | 44.05 | 44.08 | 43.57 | 43.77 | 43.77 | -0.55% | 5,132,191 | 
| Oct 28, 2025 | 43.92 | 44.12 | 43.87 | 44.01 | 44.01 | -0.02% | 4,054,041 | 
| Oct 27, 2025 | 43.94 | 44.03 | 43.90 | 44.02 | 44.02 | 0.71% | 3,154,943 | 
| Oct 24, 2025 | 43.69 | 43.76 | 43.63 | 43.71 | 43.71 | 0.37% | 2,926,462 | 
| Oct 23, 2025 | 43.42 | 43.62 | 43.42 | 43.55 | 43.55 | 0.51% | 2,954,038 | 
| Oct 22, 2025 | 43.36 | 43.48 | 43.14 | 43.33 | 43.33 | -0.02% | 4,361,819 | 
| Oct 21, 2025 | 43.45 | 43.51 | 43.31 | 43.34 | 43.34 | -0.89% | 5,382,304 | 
| Oct 20, 2025 | 43.56 | 43.76 | 43.56 | 43.73 | 43.73 | 0.95% | 2,865,477 | 
| Oct 17, 2025 | 43.17 | 43.36 | 43.06 | 43.32 | 43.32 | 0.09% | 3,513,396 | 
| Oct 16, 2025 | 43.38 | 43.54 | 43.16 | 43.28 | 43.28 | 0.32% | 4,473,498 | 
| Oct 15, 2025 | 43.08 | 43.25 | 42.85 | 43.14 | 43.14 | 0.65% | 4,182,461 | 
| Oct 14, 2025 | 42.38 | 42.99 | 42.34 | 42.86 | 42.86 | 0.37% | 5,599,541 | 
| Oct 13, 2025 | 42.54 | 42.75 | 42.49 | 42.70 | 42.70 | 1.04% | 4,478,543 | 
| Oct 10, 2025 | 42.97 | 43.03 | 42.20 | 42.26 | 42.26 | -1.99% | 6,788,270 | 
| Oct 9, 2025 | 43.46 | 43.49 | 42.99 | 43.12 | 43.12 | -0.76% | 8,404,797 | 
| Oct 8, 2025 | 43.41 | 43.49 | 43.34 | 43.45 | 43.45 | 0.35% | 2,930,533 | 
| Oct 7, 2025 | 43.56 | 43.58 | 43.28 | 43.30 | 43.30 | -0.89% | 4,415,328 | 
| Oct 6, 2025 | 43.70 | 43.79 | 43.62 | 43.69 | 43.69 | 0.25% | 3,794,995 | 
| Oct 3, 2025 | 43.47 | 43.65 | 43.45 | 43.58 | 43.58 | 0.88% | 4,773,606 | 
| Oct 2, 2025 | 43.27 | 43.32 | 42.96 | 43.20 | 43.20 | 0.19% | 3,404,492 | 
| Oct 1, 2025 | 42.96 | 43.17 | 42.96 | 43.12 | 43.12 | 0.77% | 4,352,659 | 
| Sep 30, 2025 | 42.57 | 42.83 | 42.57 | 42.79 | 42.79 | 0.33% | 4,243,983 | 
| Sep 29, 2025 | 42.62 | 42.68 | 42.54 | 42.65 | 42.65 | 0.49% | 3,868,476 | 
| Sep 26, 2025 | 42.32 | 42.45 | 42.27 | 42.44 | 42.44 | 0.59% | 4,807,582 | 
| Sep 25, 2025 | 42.19 | 42.25 | 42.02 | 42.19 | 42.19 | -0.66% | 6,916,679 | 
| Sep 24, 2025 | 42.57 | 42.67 | 42.44 | 42.47 | 42.47 | -0.72% | 3,930,585 | 
| Sep 23, 2025 | 42.97 | 43.02 | 42.73 | 42.78 | 42.78 | -0.19% | 4,289,948 | 
| Sep 22, 2025 | 42.68 | 42.88 | 42.61 | 42.86 | 42.86 | 0.49% | 2,439,803 | 
| Sep 19, 2025 | 42.64 | 42.74 | 42.56 | 42.65 | 42.65 | -0.35% | 4,767,039 | 
| Sep 18, 2025 | 42.69 | 42.87 | 42.57 | 42.80 | 42.80 | 0.28% | 3,666,786 | 
| Sep 17, 2025 | 42.75 | 43.02 | 42.47 | 42.68 | 42.68 | -0.23% | 4,102,055 | 
| Sep 16, 2025 | 42.85 | 42.87 | 42.68 | 42.78 | 42.78 | -0.19% | 7,469,038 | 
| Sep 15, 2025 | 42.79 | 42.88 | 42.70 | 42.86 | 42.86 | 0.75% | 17,436,452 | 
| Sep 12, 2025 | 42.54 | 42.61 | 42.45 | 42.54 | 42.54 | -0.42% | 2,998,247 | 
| Sep 11, 2025 | 42.43 | 42.73 | 42.43 | 42.72 | 42.72 | 1.06% | 4,161,780 | 
| Sep 10, 2025 | 42.32 | 42.42 | 42.21 | 42.27 | 42.27 | 0.12% | 5,141,896 | 
| Sep 9, 2025 | 42.18 | 42.28 | 42.11 | 42.22 | 42.22 | -0.33% | 3,278,779 | 
| Sep 8, 2025 | 42.23 | 42.36 | 42.12 | 42.36 | 42.36 | 1.03% | 3,117,953 | 
| Sep 5, 2025 | 42.06 | 42.18 | 41.79 | 41.93 | 41.93 | 0.48% | 3,178,517 | 
| Sep 4, 2025 | 41.54 | 41.73 | 41.48 | 41.73 | 41.73 | 0.65% | 2,298,384 | 
| Sep 3, 2025 | 41.37 | 41.49 | 41.30 | 41.46 | 41.46 | 0.24% | 3,351,629 | 
| Sep 2, 2025 | 41.16 | 41.40 | 41.09 | 41.36 | 41.36 | -0.91% | 4,688,479 | 
| Aug 29, 2025 | 41.69 | 41.78 | 41.63 | 41.74 | 41.74 | -0.43% | 2,849,339 | 
| Aug 28, 2025 | 41.91 | 41.98 | 41.83 | 41.92 | 41.92 | 0.41% | 2,462,284 | 
| Aug 27, 2025 | 41.50 | 41.77 | 41.48 | 41.75 | 41.75 | -0.17% | 2,785,073 | 
| Aug 26, 2025 | 41.70 | 41.83 | 41.69 | 41.82 | 41.82 | - | 1,965,334 | 
| Aug 25, 2025 | 42.11 | 42.21 | 41.81 | 41.82 | 41.82 | -1.18% | 2,916,080 | 
| Aug 22, 2025 | 41.79 | 42.39 | 41.79 | 42.32 | 42.32 | 1.66% | 3,022,288 |