SPDR Portfolio Developed World ex-US ETF (SPDW)
NYSEARCA: SPDW · Real-Time Price · USD
36.73
-0.39 (-1.05%)
At close: Mar 28, 2025, 4:00 PM
36.96
+0.23 (0.63%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SPDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.92 | 36.96 | 36.66 | 36.73 | 36.73 | -1.05% | 1,843,570 |
| Mar 27, 2025 | 37.04 | 37.24 | 37.01 | 37.12 | 37.12 | - | 2,810,711 |
| Mar 26, 2025 | 37.36 | 37.43 | 37.04 | 37.12 | 37.12 | -1.20% | 2,872,375 |
| Mar 25, 2025 | 37.57 | 37.63 | 37.46 | 37.57 | 37.57 | 0.54% | 2,318,522 |
| Mar 24, 2025 | 37.33 | 37.43 | 37.24 | 37.37 | 37.37 | 0.16% | 1,661,720 |
| Mar 21, 2025 | 37.22 | 37.36 | 37.16 | 37.31 | 37.31 | -0.53% | 2,585,886 |
| Mar 20, 2025 | 37.26 | 37.56 | 37.24 | 37.51 | 37.51 | -0.69% | 2,886,040 |
| Mar 19, 2025 | 37.55 | 37.92 | 37.52 | 37.77 | 37.77 | 0.32% | 2,829,934 |
| Mar 18, 2025 | 37.62 | 37.68 | 37.43 | 37.65 | 37.65 | -0.11% | 2,560,256 |
| Mar 17, 2025 | 37.30 | 37.74 | 37.30 | 37.69 | 37.69 | 1.26% | 2,727,519 |
| Mar 14, 2025 | 36.91 | 37.22 | 36.82 | 37.22 | 37.22 | 1.89% | 3,492,208 |
| Mar 13, 2025 | 36.61 | 36.71 | 36.43 | 36.53 | 36.53 | -0.81% | 1,911,519 |
| Mar 12, 2025 | 36.82 | 36.90 | 36.54 | 36.83 | 36.83 | 0.85% | 2,827,179 |
| Mar 11, 2025 | 36.69 | 36.73 | 36.25 | 36.52 | 36.52 | -0.33% | 5,079,673 |
| Mar 10, 2025 | 36.93 | 37.01 | 36.38 | 36.64 | 36.64 | -2.29% | 2,620,635 |
| Mar 7, 2025 | 37.16 | 37.52 | 37.08 | 37.50 | 37.50 | 1.00% | 2,837,638 |
| Mar 6, 2025 | 37.24 | 37.55 | 37.10 | 37.13 | 37.13 | -0.91% | 4,275,701 |
| Mar 5, 2025 | 37.10 | 37.55 | 37.08 | 37.47 | 37.47 | 2.29% | 4,328,947 |
| Mar 4, 2025 | 36.42 | 36.99 | 36.09 | 36.63 | 36.63 | -0.25% | 4,619,268 |
| Mar 3, 2025 | 37.10 | 37.18 | 36.51 | 36.72 | 36.72 | 0.80% | 3,974,625 |
| Feb 28, 2025 | 36.29 | 36.45 | 36.10 | 36.43 | 36.43 | 0.03% | 2,983,020 |
| Feb 27, 2025 | 36.77 | 36.77 | 36.40 | 36.42 | 36.42 | -1.17% | 2,901,535 |
| Feb 26, 2025 | 36.91 | 37.15 | 36.78 | 36.85 | 36.85 | 0.03% | 3,020,088 |
| Feb 25, 2025 | 36.92 | 36.93 | 36.64 | 36.84 | 36.84 | 0.77% | 2,260,325 |
| Feb 24, 2025 | 36.71 | 36.77 | 36.47 | 36.56 | 36.56 | -0.11% | 2,097,421 |
| Feb 21, 2025 | 36.88 | 36.88 | 36.51 | 36.60 | 36.60 | -0.76% | 3,011,219 |
| Feb 20, 2025 | 36.81 | 36.90 | 36.68 | 36.88 | 36.88 | 0.46% | 2,575,807 |
| Feb 19, 2025 | 36.69 | 36.76 | 36.58 | 36.71 | 36.71 | -0.86% | 2,392,800 |
| Feb 18, 2025 | 36.99 | 37.06 | 36.92 | 37.03 | 37.03 | 0.71% | 3,476,296 |
| Feb 14, 2025 | 36.93 | 36.97 | 36.76 | 36.77 | 36.77 | 0.03% | 3,715,518 |
| Feb 13, 2025 | 36.45 | 36.76 | 36.42 | 36.76 | 36.76 | 1.30% | 4,341,602 |
| Feb 12, 2025 | 35.96 | 36.38 | 35.91 | 36.29 | 36.29 | 0.14% | 12,982,016 |
| Feb 11, 2025 | 36.05 | 36.27 | 36.01 | 36.24 | 36.24 | 0.47% | 2,586,868 |
| Feb 10, 2025 | 36.02 | 36.10 | 36.00 | 36.07 | 36.07 | 0.70% | 2,130,874 |
| Feb 7, 2025 | 36.15 | 36.20 | 35.77 | 35.82 | 35.82 | -0.89% | 4,212,641 |
| Feb 6, 2025 | 36.09 | 36.23 | 36.07 | 36.14 | 36.14 | 0.36% | 2,506,457 |
| Feb 5, 2025 | 35.83 | 36.04 | 35.79 | 36.01 | 36.01 | 0.98% | 2,786,918 |
| Feb 4, 2025 | 35.41 | 35.69 | 35.41 | 35.66 | 35.66 | 1.25% | 3,872,450 |
| Feb 3, 2025 | 34.98 | 35.41 | 34.89 | 35.22 | 35.22 | -1.15% | 5,643,939 |
| Jan 31, 2025 | 35.94 | 36.09 | 35.62 | 35.63 | 35.63 | -1.06% | 3,808,042 |
| Jan 30, 2025 | 35.95 | 36.17 | 35.85 | 36.01 | 36.01 | 1.15% | 3,037,288 |
| Jan 29, 2025 | 35.60 | 35.72 | 35.48 | 35.60 | 35.60 | -0.06% | 3,701,910 |
| Jan 28, 2025 | 35.61 | 35.64 | 35.41 | 35.62 | 35.62 | -0.06% | 7,324,657 |
| Jan 27, 2025 | 35.49 | 35.64 | 35.49 | 35.64 | 35.64 | -0.14% | 7,657,170 |
| Jan 24, 2025 | 35.65 | 35.80 | 35.63 | 35.69 | 35.69 | 0.56% | 2,333,381 |
| Jan 23, 2025 | 35.32 | 35.52 | 35.27 | 35.49 | 35.49 | 0.68% | 2,958,438 |
| Jan 22, 2025 | 35.39 | 35.40 | 35.25 | 35.25 | 35.25 | -0.28% | 2,305,577 |
| Jan 21, 2025 | 35.08 | 35.35 | 35.05 | 35.35 | 35.35 | 1.99% | 3,916,560 |
| Jan 17, 2025 | 34.67 | 34.83 | 34.61 | 34.66 | 34.66 | 0.46% | 2,621,778 |
| Jan 16, 2025 | 34.44 | 34.62 | 34.36 | 34.50 | 34.50 | 0.41% | 2,518,657 |