SPDR Portfolio Developed World ex-US ETF (SPDW)
NYSEARCA: SPDW · Real-Time Price · USD
35.28
+0.13 (0.37%)
Nov 22, 2024, 4:00 PM EST - Market closed
SPDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 35.10 | 35.33 | 35.10 | 35.28 | 35.28 | 0.37% | 3,075,700 |
| Nov 21, 2024 | 35.03 | 35.19 | 34.93 | 35.15 | 35.15 | 0.29% | 4,203,090 |
| Nov 20, 2024 | 35.00 | 35.05 | 34.82 | 35.05 | 35.05 | -0.31% | 5,215,840 |
| Nov 19, 2024 | 34.89 | 35.21 | 34.86 | 35.16 | 35.16 | -0.09% | 3,437,804 |
| Nov 18, 2024 | 34.94 | 35.23 | 34.93 | 35.19 | 35.19 | 0.63% | 2,887,528 |
| Nov 15, 2024 | 35.04 | 35.04 | 34.88 | 34.97 | 34.97 | -0.26% | 4,341,525 |
| Nov 14, 2024 | 35.24 | 35.31 | 35.03 | 35.06 | 35.06 | 0.06% | 3,020,014 |
| Nov 13, 2024 | 35.12 | 35.13 | 34.84 | 35.04 | 35.04 | -0.54% | 6,024,308 |
| Nov 12, 2024 | 35.47 | 35.52 | 35.05 | 35.23 | 35.23 | -1.62% | 7,448,921 |
| Nov 11, 2024 | 35.86 | 35.91 | 35.76 | 35.81 | 35.81 | 0.06% | 2,617,785 |
| Nov 8, 2024 | 35.90 | 35.92 | 35.64 | 35.79 | 35.79 | -1.38% | 3,386,823 |
| Nov 7, 2024 | 36.12 | 36.34 | 36.09 | 36.29 | 36.29 | 1.60% | 2,493,377 |
| Nov 6, 2024 | 35.69 | 35.76 | 35.42 | 35.72 | 35.72 | -1.33% | 2,754,199 |
| Nov 5, 2024 | 35.92 | 36.21 | 35.89 | 36.20 | 36.20 | 1.06% | 2,205,905 |
| Nov 4, 2024 | 35.95 | 36.07 | 35.78 | 35.82 | 35.82 | 0.14% | 1,861,643 |
| Nov 1, 2024 | 35.86 | 35.96 | 35.73 | 35.77 | 35.77 | 0.25% | 2,697,424 |
| Oct 31, 2024 | 35.78 | 35.78 | 35.40 | 35.68 | 35.68 | -0.78% | 3,799,109 |
| Oct 30, 2024 | 35.89 | 36.11 | 35.87 | 35.96 | 35.96 | -0.53% | 1,974,327 |
| Oct 29, 2024 | 36.13 | 36.24 | 36.07 | 36.15 | 36.15 | -0.28% | 2,108,816 |
| Oct 28, 2024 | 36.11 | 36.29 | 36.09 | 36.25 | 36.25 | 0.75% | 1,146,393 |
| Oct 25, 2024 | 36.18 | 36.23 | 35.90 | 35.98 | 35.98 | -0.30% | 1,157,317 |
| Oct 24, 2024 | 36.17 | 36.19 | 35.92 | 36.09 | 36.09 | 0.36% | 1,232,736 |
| Oct 23, 2024 | 36.00 | 36.07 | 35.79 | 35.96 | 35.96 | -0.99% | 1,121,258 |
| Oct 22, 2024 | 36.24 | 36.35 | 36.22 | 36.32 | 36.32 | -0.52% | 1,843,191 |
| Oct 21, 2024 | 36.72 | 36.76 | 36.42 | 36.51 | 36.51 | -1.08% | 1,136,576 |
| Oct 18, 2024 | 36.84 | 36.94 | 36.78 | 36.91 | 36.91 | 0.54% | 994,137 |
| Oct 17, 2024 | 36.84 | 36.84 | 36.67 | 36.71 | 36.71 | -0.05% | 1,058,543 |
| Oct 16, 2024 | 36.70 | 36.74 | 36.64 | 36.73 | 36.73 | 0.41% | 1,359,585 |
| Oct 15, 2024 | 36.97 | 37.02 | 36.53 | 36.58 | 36.58 | -1.43% | 1,296,030 |
| Oct 14, 2024 | 36.94 | 37.13 | 36.89 | 37.11 | 37.11 | 0.19% | 1,198,246 |
| Oct 11, 2024 | 36.82 | 37.07 | 36.79 | 37.04 | 37.04 | 0.54% | 954,510 |
| Oct 10, 2024 | 36.76 | 36.85 | 36.61 | 36.84 | 36.84 | -0.19% | 1,333,942 |
| Oct 9, 2024 | 36.70 | 36.92 | 36.66 | 36.91 | 36.91 | - | 3,523,403 |
| Oct 8, 2024 | 36.88 | 36.93 | 36.79 | 36.91 | 36.91 | -0.05% | 1,817,358 |
| Oct 7, 2024 | 37.03 | 37.10 | 36.81 | 36.93 | 36.93 | -0.62% | 1,401,759 |
| Oct 4, 2024 | 36.97 | 37.19 | 36.96 | 37.16 | 37.16 | 0.57% | 1,228,382 |
| Oct 3, 2024 | 36.95 | 37.02 | 36.80 | 36.95 | 36.95 | -0.83% | 1,717,235 |
| Oct 2, 2024 | 37.22 | 37.36 | 37.11 | 37.26 | 37.26 | -0.24% | 1,938,484 |
| Oct 1, 2024 | 37.54 | 37.60 | 37.14 | 37.35 | 37.35 | -0.56% | 2,367,572 |
| Sep 30, 2024 | 37.70 | 37.71 | 37.37 | 37.56 | 37.56 | -0.42% | 1,253,031 |
| Sep 27, 2024 | 37.88 | 38.00 | 37.65 | 37.72 | 37.72 | -0.63% | 1,344,430 |
| Sep 26, 2024 | 37.85 | 38.00 | 37.72 | 37.96 | 37.96 | 2.21% | 1,446,826 |
| Sep 25, 2024 | 37.40 | 37.41 | 37.12 | 37.14 | 37.14 | -0.64% | 1,602,879 |
| Sep 24, 2024 | 37.26 | 37.39 | 37.18 | 37.38 | 37.38 | 0.67% | 1,055,027 |
| Sep 23, 2024 | 37.09 | 37.19 | 37.01 | 37.13 | 37.13 | 0.41% | 1,045,664 |
| Sep 20, 2024 | 37.24 | 37.24 | 36.83 | 36.98 | 36.98 | -0.91% | 853,062 |
| Sep 19, 2024 | 37.24 | 37.37 | 37.02 | 37.32 | 37.32 | 1.91% | 1,762,183 |
| Sep 18, 2024 | 36.76 | 37.05 | 36.53 | 36.62 | 36.62 | -0.25% | 1,467,522 |
| Sep 17, 2024 | 36.89 | 36.92 | 36.60 | 36.71 | 36.71 | -0.51% | 1,360,877 |
| Sep 16, 2024 | 36.74 | 36.90 | 36.66 | 36.90 | 36.90 | 0.74% | 1,180,001 |
| Sep 13, 2024 | 36.57 | 36.73 | 36.53 | 36.63 | 36.63 | 0.33% | 1,456,945 |
| Sep 12, 2024 | 36.18 | 36.51 | 36.07 | 36.51 | 36.51 | 0.88% | 1,330,375 |
| Sep 11, 2024 | 35.96 | 36.19 | 35.57 | 36.19 | 36.19 | 0.58% | 3,254,149 |
| Sep 10, 2024 | 36.02 | 36.03 | 35.66 | 35.98 | 35.98 | -0.36% | 1,418,980 |
| Sep 9, 2024 | 36.04 | 36.24 | 35.99 | 36.11 | 36.11 | 1.15% | 1,016,954 |
| Sep 6, 2024 | 36.29 | 36.40 | 35.66 | 35.70 | 35.70 | -1.95% | 1,943,502 |
| Sep 5, 2024 | 36.47 | 36.56 | 36.28 | 36.41 | 36.41 | 0.05% | 1,791,913 |
| Sep 4, 2024 | 36.25 | 36.57 | 36.24 | 36.39 | 36.39 | -0.33% | 1,652,566 |
| Sep 3, 2024 | 36.94 | 36.96 | 36.43 | 36.51 | 36.51 | -1.75% | 1,560,922 |
| Aug 30, 2024 | 37.17 | 37.24 | 36.95 | 37.16 | 37.16 | 0.32% | 1,120,918 |
| Aug 29, 2024 | 37.11 | 37.27 | 37.01 | 37.04 | 37.04 | 0.30% | 1,398,539 |
| Aug 28, 2024 | 37.07 | 37.13 | 36.81 | 36.93 | 36.93 | -0.59% | 1,182,478 |
| Aug 27, 2024 | 37.02 | 37.20 | 37.00 | 37.15 | 37.15 | 0.43% | 1,019,212 |
| Aug 26, 2024 | 37.06 | 37.12 | 36.95 | 36.99 | 36.99 | -0.40% | 1,252,359 |
| Aug 23, 2024 | 36.76 | 37.17 | 36.72 | 37.14 | 37.14 | 1.92% | 1,194,961 |
| Aug 22, 2024 | 36.80 | 36.80 | 36.41 | 36.44 | 36.44 | -0.65% | 1,196,575 |
| Aug 21, 2024 | 36.57 | 36.75 | 36.52 | 36.68 | 36.68 | 0.80% | 1,173,965 |
| Aug 20, 2024 | 36.45 | 36.51 | 36.31 | 36.39 | 36.39 | -0.25% | 1,110,961 |
| Aug 19, 2024 | 36.24 | 36.51 | 36.24 | 36.48 | 36.48 | 1.16% | 1,389,100 |
| Aug 16, 2024 | 35.87 | 36.08 | 35.87 | 36.06 | 36.06 | 0.56% | 1,561,529 |
| Aug 15, 2024 | 35.70 | 35.93 | 35.69 | 35.86 | 35.86 | 1.30% | 1,279,030 |
| Aug 14, 2024 | 35.33 | 35.43 | 35.27 | 35.40 | 35.40 | 0.31% | 1,279,940 |
| Aug 13, 2024 | 34.93 | 35.31 | 34.93 | 35.29 | 35.29 | 1.67% | 1,710,969 |
| Aug 12, 2024 | 34.68 | 34.81 | 34.59 | 34.71 | 34.71 | 0.03% | 1,119,199 |
| Aug 9, 2024 | 34.52 | 34.71 | 34.41 | 34.70 | 34.70 | 0.38% | 8,074,018 |
| Aug 8, 2024 | 34.31 | 34.60 | 34.15 | 34.57 | 34.57 | 1.77% | 1,249,567 |
| Aug 7, 2024 | 34.48 | 34.57 | 33.95 | 33.97 | 33.97 | 0.47% | 2,449,010 |
| Aug 6, 2024 | 33.48 | 34.02 | 33.40 | 33.81 | 33.81 | 0.21% | 3,706,824 |
| Aug 5, 2024 | 33.11 | 33.94 | 33.11 | 33.74 | 33.74 | -2.37% | 6,718,884 |
| Aug 2, 2024 | 34.68 | 34.72 | 34.26 | 34.56 | 34.56 | -1.79% | 3,595,517 |
| Aug 1, 2024 | 35.71 | 35.79 | 35.00 | 35.19 | 35.19 | -2.57% | 2,181,472 |
| Jul 31, 2024 | 36.12 | 36.29 | 36.01 | 36.12 | 36.12 | 1.49% | 1,960,792 |
| Jul 30, 2024 | 35.61 | 35.69 | 35.46 | 35.59 | 35.59 | 0.23% | 1,674,264 |
| Jul 29, 2024 | 35.61 | 35.61 | 35.41 | 35.51 | 35.51 | -0.39% | 1,152,838 |
| Jul 26, 2024 | 35.48 | 35.71 | 35.47 | 35.65 | 35.65 | 1.25% | 1,580,586 |
| Jul 25, 2024 | 35.14 | 35.52 | 35.02 | 35.21 | 35.21 | -0.59% | 2,012,075 |
| Jul 24, 2024 | 35.77 | 35.83 | 35.41 | 35.42 | 35.42 | -1.28% | 3,308,809 |
| Jul 23, 2024 | 35.91 | 35.96 | 35.85 | 35.88 | 35.88 | -0.50% | 1,302,407 |
| Jul 22, 2024 | 35.98 | 36.07 | 35.89 | 36.06 | 36.06 | 0.95% | 1,431,779 |
| Jul 19, 2024 | 35.80 | 35.86 | 35.68 | 35.72 | 35.72 | -0.58% | 1,158,073 |
| Jul 18, 2024 | 36.37 | 36.38 | 35.85 | 35.93 | 35.93 | -1.02% | 1,490,829 |
| Jul 17, 2024 | 36.30 | 36.45 | 36.25 | 36.30 | 36.30 | -0.55% | 3,446,504 |
| Jul 16, 2024 | 36.22 | 36.50 | 36.17 | 36.50 | 36.50 | 0.61% | 1,501,562 |
| Jul 15, 2024 | 36.50 | 36.50 | 36.24 | 36.28 | 36.28 | -0.77% | 1,523,602 |
| Jul 12, 2024 | 36.46 | 36.68 | 36.45 | 36.56 | 36.56 | 0.94% | 1,930,551 |
| Jul 11, 2024 | 36.30 | 36.40 | 36.18 | 36.22 | 36.22 | 0.33% | 2,528,449 |
| Jul 10, 2024 | 35.88 | 36.11 | 35.85 | 36.10 | 36.10 | 1.43% | 9,338,056 |
| Jul 9, 2024 | 35.68 | 35.69 | 35.51 | 35.59 | 35.59 | -0.36% | 1,877,293 |
| Jul 8, 2024 | 35.88 | 35.92 | 35.68 | 35.72 | 35.72 | -0.42% | 1,971,774 |
| Jul 5, 2024 | 35.94 | 35.95 | 35.64 | 35.87 | 35.87 | 0.67% | 2,417,998 |