SPDR Portfolio Developed World ex-US ETF (SPDW)
NYSEARCA: SPDW · Real-Time Price · USD
43.45
+0.15 (0.35%)
Oct 8, 2025, 4:00 PM EDT - Market closed
SPDW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 43.41 | 43.49 | 43.34 | 43.45 | 43.45 | 0.35% | 2,930,531 |
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 |
Aug 21, 2025 | 41.63 | 41.72 | 41.54 | 41.63 | 41.63 | -0.45% | 2,313,625 |
Aug 20, 2025 | 41.83 | 41.87 | 41.71 | 41.82 | 41.82 | 0.22% | 3,989,731 |
Aug 19, 2025 | 41.89 | 41.95 | 41.71 | 41.73 | 41.73 | -0.22% | 2,527,106 |
Aug 18, 2025 | 41.75 | 41.82 | 41.67 | 41.82 | 41.82 | -0.10% | 3,621,981 |
Aug 15, 2025 | 41.84 | 41.89 | 41.79 | 41.86 | 41.86 | 0.58% | 3,082,827 |
Aug 14, 2025 | 41.51 | 41.65 | 41.47 | 41.62 | 41.62 | -0.24% | 2,891,324 |
Aug 13, 2025 | 41.66 | 41.75 | 41.61 | 41.72 | 41.72 | 0.48% | 4,075,041 |
Aug 12, 2025 | 41.18 | 41.53 | 41.15 | 41.52 | 41.52 | 1.19% | 3,077,186 |
Aug 11, 2025 | 41.08 | 41.13 | 40.99 | 41.03 | 41.03 | -0.41% | 7,922,995 |
Aug 8, 2025 | 41.13 | 41.27 | 41.09 | 41.20 | 41.20 | 0.49% | 2,941,734 |
Aug 7, 2025 | 41.11 | 41.13 | 40.80 | 41.00 | 41.00 | 0.69% | 2,822,167 |
Aug 6, 2025 | 40.60 | 40.76 | 40.58 | 40.72 | 40.72 | 0.77% | 6,677,308 |
Aug 5, 2025 | 40.42 | 40.47 | 40.25 | 40.41 | 40.41 | 0.10% | 2,464,693 |
Aug 4, 2025 | 40.20 | 40.37 | 40.20 | 40.37 | 40.37 | 1.43% | 3,941,089 |
Aug 1, 2025 | 39.80 | 39.85 | 39.54 | 39.80 | 39.80 | -0.30% | 4,563,019 |
Jul 31, 2025 | 40.12 | 40.17 | 39.84 | 39.92 | 39.92 | -0.99% | 2,922,345 |
Jul 30, 2025 | 40.47 | 40.57 | 40.15 | 40.32 | 40.32 | -0.67% | 3,163,596 |