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
Jun 17, 2026	51.91	52.16	51.20	51.28	51.28	-0.52%	3,900,257
Jun 16, 2026	51.78	51.95	51.49	51.55	51.55	-0.17%	2,199,015
Jun 15, 2026	51.86	51.92	51.59	51.64	51.64	1.24%	1,964,475
Jun 12, 2026	50.77	51.22	50.53	51.01	51.01	0.29%	2,564,881
Jun 11, 2026	49.63	50.93	49.54	50.86	50.86	3.61%	2,756,664
Jun 10, 2026	49.50	49.89	49.06	49.09	49.09	-1.43%	2,839,073
Jun 9, 2026	50.39	50.60	48.89	49.80	49.80	-0.04%	4,007,082
Jun 8, 2026	50.04	50.13	49.71	49.82	49.82	0.99%	5,096,181
Jun 5, 2026	50.50	50.55	49.20	49.33	49.33	-3.71%	6,902,949
Jun 4, 2026	50.97	51.31	50.90	51.23	51.23	0.31%	1,906,968
Jun 3, 2026	51.36	51.39	51.01	51.07	51.07	-0.87%	2,652,990
Jun 2, 2026	51.19	51.53	51.18	51.52	51.52	0.59%	2,878,857
Jun 1, 2026	50.99	51.44	50.75	51.22	51.22	0.14%	3,314,470
May 29, 2026	51.21	51.45	51.09	51.15	51.15	0.20%	2,305,754
May 28, 2026	50.63	51.19	50.49	51.05	51.05	0.39%	2,243,688
May 27, 2026	51.06	51.14	50.72	50.85	50.85	-0.57%	2,828,213
May 26, 2026	51.02	51.20	50.94	51.14	51.14	1.85%	1,821,228
May 22, 2026	50.37	50.48	50.14	50.21	50.21	-0.26%	2,192,600
May 21, 2026	49.67	50.51	49.57	50.34	50.34	0.66%	3,238,086
May 20, 2026	49.15	50.08	49.14	50.01	50.01	1.87%	4,269,901
May 19, 2026	49.01	49.41	48.88	49.09	49.09	-0.87%	3,928,388
May 18, 2026	49.59	49.67	49.07	49.52	49.52	0.71%	4,632,309
May 15, 2026	49.32	49.37	49.05	49.17	49.17	-2.13%	2,603,513
May 14, 2026	50.32	50.40	50.16	50.24	50.24	-0.06%	2,443,692
May 13, 2026	49.98	50.29	49.84	50.27	50.27	0.94%	3,800,159
May 12, 2026	49.79	49.88	49.38	49.80	49.80	-1.21%	4,335,326
May 11, 2026	50.38	50.53	50.32	50.41	50.41	-	4,500,437
May 8, 2026	50.23	50.41	50.12	50.41	50.41	1.61%	5,072,751
May 7, 2026	50.48	50.50	49.60	49.61	49.61	-1.65%	4,018,450
May 6, 2026	50.34	50.50	50.17	50.44	50.44	2.54%	3,448,935
May 5, 2026	48.90	49.26	48.79	49.19	49.19	1.67%	3,686,965
May 4, 2026	48.70	48.92	48.22	48.38	48.38	-1.04%	4,585,796
May 1, 2026	48.94	49.27	48.88	48.89	48.89	-0.16%	3,758,041
Apr 30, 2026	48.44	49.06	48.33	48.97	48.97	2.53%	2,378,021
Apr 29, 2026	48.01	48.02	47.56	47.76	47.76	-0.89%	3,414,667
Apr 28, 2026	48.21	48.34	47.99	48.19	48.19	-0.56%	3,084,140
Apr 27, 2026	48.60	48.73	48.40	48.46	48.46	-0.10%	2,029,802
Apr 24, 2026	48.30	48.58	48.20	48.51	48.51	0.60%	4,651,178
Apr 23, 2026	48.46	48.64	47.68	48.22	48.22	-0.86%	3,658,550
Apr 22, 2026	48.64	48.72	48.46	48.64	48.64	0.75%	2,996,141
Apr 21, 2026	49.06	49.13	48.22	48.28	48.28	-2.11%	4,357,716
Apr 20, 2026	49.23	49.32	48.96	49.32	49.32	-0.42%	2,921,739
Apr 17, 2026	49.55	49.92	49.43	49.53	49.53	1.39%	2,820,671
Apr 16, 2026	49.05	49.10	48.71	48.85	48.85	-0.06%	3,248,840
Apr 15, 2026	48.90	48.94	48.71	48.88	48.88	-0.33%	2,256,493
Apr 14, 2026	48.80	49.08	48.74	49.04	49.04	1.05%	3,723,273
Apr 13, 2026	47.72	48.54	47.71	48.53	48.53	0.71%	4,235,531
Apr 10, 2026	48.34	48.42	48.00	48.19	48.19	0.21%	6,998,618
Apr 9, 2026	47.75	48.31	47.60	48.09	48.09	-0.35%	4,114,172
Apr 8, 2026	48.41	48.48	47.90	48.26	48.26	4.10%	3,603,723

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

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.