SPDR Portfolio Developed World ex-US ETF (SPDW)

SPDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	43.71	43.87	43.62	43.65	42.88	-0.48%	3,129,742
Nov 28, 2025	43.70	43.90	43.68	43.86	43.08	0.34%	1,349,719
Nov 26, 2025	43.40	43.77	43.40	43.71	42.93	1.18%	3,651,950
Nov 25, 2025	42.86	43.22	42.73	43.20	42.43	1.12%	5,150,894
Nov 24, 2025	42.54	42.79	42.47	42.72	41.96	0.26%	3,961,810
Nov 21, 2025	42.34	42.71	42.14	42.61	41.85	1.43%	6,121,395
Nov 20, 2025	42.91	42.98	41.99	42.01	41.27	-1.38%	4,709,398
Nov 19, 2025	42.66	42.87	42.41	42.60	41.84	-0.40%	5,900,126
Nov 18, 2025	42.66	42.88	42.46	42.77	42.01	-1.06%	7,612,294
Nov 17, 2025	43.48	43.65	43.08	43.23	42.46	-1.21%	5,119,433
Nov 14, 2025	43.49	43.87	43.44	43.76	42.98	-0.11%	6,207,919
Nov 13, 2025	44.27	44.32	43.76	43.81	43.03	-1.17%	5,043,334
Nov 12, 2025	44.18	44.38	44.18	44.33	43.54	0.68%	7,033,036
Nov 11, 2025	43.91	44.10	43.88	44.03	43.25	0.55%	3,924,073
Nov 10, 2025	43.56	43.80	43.48	43.79	43.01	1.25%	4,491,010
Nov 7, 2025	42.93	43.25	42.78	43.25	42.48	0.32%	3,737,892
Nov 6, 2025	43.29	43.35	42.98	43.11	42.35	-0.48%	5,389,135
Nov 5, 2025	43.07	43.38	43.06	43.32	42.55	0.60%	4,674,490

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.