State Street SPDR Portfolio Developed World ex-US ETF (SPDW)

SPDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	49.23	49.29	48.51	48.65	48.65	-0.88%	4,992,501
Feb 11, 2026	49.08	49.18	48.67	49.08	49.08	0.78%	6,642,589
Feb 10, 2026	48.84	48.88	48.70	48.70	48.70	0.29%	3,868,566
Feb 9, 2026	48.15	48.62	48.10	48.56	48.56	1.51%	16,324,333
Feb 6, 2026	47.41	47.86	47.41	47.84	47.84	2.22%	6,474,601
Feb 5, 2026	46.97	47.24	46.76	46.80	46.80	-1.37%	3,977,251
Feb 4, 2026	47.86	47.94	47.27	47.45	47.45	0.11%	6,300,953
Feb 3, 2026	47.32	47.51	47.02	47.40	47.40	0.34%	5,054,815
Feb 2, 2026	46.88	47.27	46.88	47.24	47.24	0.55%	4,706,512
Jan 30, 2026	47.42	47.50	46.84	46.98	46.98	-1.39%	6,632,142
Jan 29, 2026	47.79	47.86	47.04	47.64	47.64	0.63%	4,311,774
Jan 28, 2026	47.48	47.52	47.14	47.34	47.34	-0.71%	6,467,044
Jan 27, 2026	47.40	47.77	47.39	47.68	47.68	1.62%	3,190,126
Jan 26, 2026	47.01	47.11	46.91	46.92	46.92	0.39%	3,944,904
Jan 23, 2026	46.32	46.75	46.25	46.74	46.74	0.71%	4,254,468
Jan 22, 2026	46.38	46.51	46.28	46.41	46.41	0.43%	3,206,402
Jan 21, 2026	45.92	46.33	45.72	46.21	46.21	1.14%	5,341,300
Jan 20, 2026	45.70	45.98	45.59	45.69	45.69	-1.27%	4,404,259
Jan 16, 2026	46.28	46.30	46.07	46.28	46.28	0.24%	4,013,318
Jan 15, 2026	46.27	46.33	46.14	46.17	46.17	0.07%	3,924,641
Jan 14, 2026	46.05	46.14	45.96	46.14	46.14	0.57%	4,085,593
Jan 13, 2026	46.08	46.08	45.80	45.88	45.88	-0.61%	3,396,160
Jan 12, 2026	46.00	46.16	45.97	46.16	46.16	0.59%	2,707,311
Jan 9, 2026	45.68	45.92	45.66	45.89	45.89	0.92%	2,950,711
Jan 8, 2026	45.31	45.47	45.27	45.47	45.47	0.04%	3,116,972
Jan 7, 2026	45.55	45.57	45.38	45.45	45.45	-0.33%	4,622,104
Jan 6, 2026	45.54	45.63	45.48	45.60	45.60	0.26%	3,440,128
Jan 5, 2026	45.11	45.50	45.09	45.48	45.48	1.22%	5,498,223
Jan 2, 2026	44.87	44.95	44.68	44.93	44.93	1.17%	4,651,181
Dec 31, 2025	44.59	44.61	44.40	44.41	44.41	-0.43%	2,747,160
Dec 30, 2025	44.70	44.79	44.60	44.60	44.60	-0.02%	4,912,730
Dec 29, 2025	44.58	44.67	44.48	44.61	44.61	-	4,314,934
Dec 26, 2025	44.63	44.63	44.50	44.61	44.61	0.13%	4,695,148
Dec 24, 2025	44.54	44.57	44.45	44.55	44.55	0.16%	2,385,180
Dec 23, 2025	44.44	44.48	44.35	44.48	44.48	0.68%	4,148,362
Dec 22, 2025	44.05	44.21	44.03	44.18	44.18	-1.34%	4,276,622
Dec 19, 2025	44.72	44.94	44.71	44.78	43.99	0.61%	5,448,113
Dec 18, 2025	44.60	44.76	44.43	44.51	43.72	0.63%	5,443,923
Dec 17, 2025	44.47	44.59	44.20	44.23	43.45	-0.72%	4,588,908
Dec 16, 2025	44.63	44.70	44.42	44.55	43.76	-0.51%	6,265,074
Dec 15, 2025	44.90	44.95	44.66	44.78	43.99	0.58%	3,300,991
Dec 12, 2025	44.79	44.86	44.34	44.52	43.73	-0.60%	3,920,588
Dec 11, 2025	44.63	44.85	44.60	44.79	44.00	0.47%	4,009,407
Dec 10, 2025	44.11	44.65	44.11	44.58	43.79	1.11%	4,148,134
Dec 9, 2025	44.15	44.25	44.07	44.09	43.31	-0.07%	6,269,167
Dec 8, 2025	44.25	44.25	44.04	44.12	43.34	-0.18%	3,946,745
Dec 5, 2025	44.30	44.40	44.14	44.20	43.42	0.09%	3,853,829
Dec 4, 2025	44.26	44.27	44.06	44.16	43.38	0.27%	3,812,151
Dec 3, 2025	43.84	44.04	43.81	44.04	43.26	0.57%	2,813,818
Dec 2, 2025	43.85	43.85	43.64	43.79	43.01	0.32%	3,992,564

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.