SPDR S&P World ex US (SPDW) Historical Stock Data
44.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPDW is up 0.06% a day on average. There have been 15 days where SPDR S&P World ex US closed green and 15 days where SPDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 44.90 | 44.78 | ↓$0.12 (-0.27%) | 44.66 | 44.95 | 3.17M |
| 2025-12-12 | 44.79 | 44.52 | ↓$0.27 (-0.60%) | 44.34 | 44.85 | 3.85M |
| 2025-12-11 | 44.63 | 44.79 | ↑$0.16 (0.36%) | 44.60 | 44.85 | 3.96M |
| 2025-12-10 | 44.11 | 44.58 | ↑$0.47 (1.07%) | 44.11 | 44.65 | 4.06M |
| 2025-12-09 | 44.15 | 44.09 | ↓$0.06 (-0.14%) | 44.08 | 44.25 | 6.23M |
| 2025-12-08 | 44.25 | 44.12 | ↓$0.13 (-0.29%) | 44.04 | 44.25 | 3.83M |
| 2025-12-05 | 44.30 | 44.20 | ↓$0.10 (-0.23%) | 44.15 | 44.40 | 3.43M |
| 2025-12-04 | 44.26 | 44.16 | ↓$0.10 (-0.23%) | 44.06 | 44.27 | 3.79M |
| 2025-12-03 | 43.84 | 44.04 | ↑$0.20 (0.46%) | 43.81 | 44.04 | 2.81M |
| 2025-12-02 | 43.85 | 43.79 | ↓$0.06 (-0.14%) | 43.64 | 43.85 | 3.99M |
| 2025-12-01 | 43.71 | 43.65 | ↓$0.06 (-0.14%) | 43.62 | 43.87 | 3.13M |
| 2025-11-28 | 43.70 | 43.86 | ↑$0.16 (0.37%) | 43.68 | 43.90 | 1.35M |
| 2025-11-26 | 43.40 | 43.71 | ↑$0.31 (0.71%) | 43.40 | 43.77 | 3.59M |
| 2025-11-25 | 42.86 | 43.20 | ↑$0.34 (0.79%) | 42.73 | 43.22 | 5.15M |
| 2025-11-24 | 42.54 | 42.72 | ↑$0.18 (0.42%) | 42.47 | 42.79 | 3.94M |
| 2025-11-21 | 42.34 | 42.61 | ↑$0.27 (0.64%) | 42.14 | 42.71 | 6.08M |
| 2025-11-20 | 42.91 | 42.01 | ↓$0.90 (-2.10%) | 42.00 | 42.98 | 4.65M |
| 2025-11-19 | 42.66 | 42.60 | ↓$0.06 (-0.14%) | 42.41 | 42.87 | 5.52M |
| 2025-11-18 | 42.66 | 42.77 | ↑$0.11 (0.26%) | 42.46 | 42.88 | 7.61M |
| 2025-11-17 | 43.48 | 43.23 | ↓$0.25 (-0.57%) | 43.08 | 43.65 | 5.01M |
| 2025-11-14 | 43.49 | 43.76 | ↑$0.27 (0.62%) | 43.44 | 43.87 | 5.98M |
| 2025-11-13 | 44.27 | 43.81 | ↓$0.46 (-1.04%) | 43.76 | 44.32 | 5.03M |
| 2025-11-12 | 44.18 | 44.33 | ↑$0.15 (0.34%) | 44.18 | 44.38 | 7.03M |
| 2025-11-11 | 43.91 | 44.03 | ↑$0.12 (0.27%) | 43.88 | 44.10 | 3.92M |
| 2025-11-10 | 43.56 | 43.79 | ↑$0.23 (0.53%) | 43.48 | 43.80 | 4.44M |
| 2025-11-07 | 42.93 | 43.25 | ↑$0.32 (0.75%) | 42.78 | 43.25 | 3.74M |
| 2025-11-06 | 43.29 | 43.11 | ↓$0.18 (-0.42%) | 42.98 | 43.35 | 5.37M |
| 2025-11-05 | 43.07 | 43.32 | ↑$0.25 (0.58%) | 43.06 | 43.38 | 4.60M |
| 2025-11-04 | 43.08 | 43.06 | ↓$0.02 (-0.05%) | 43.03 | 43.31 | 4.25M |
| 2025-11-03 | 43.64 | 43.63 | ↓$0.01 (-0.02%) | 43.45 | 43.66 | 3.01M |
Create an account or log in to view more rows.
$SPDW what happened
$SPDW i hate money so im buying
$SPDW getting this mare ready to run today
$SPDW Silly Bears tricks are for kids
$SPDW is it time?
$SPDW had to buy calls
$SPDW recovery hasn’t even started yet.. imo
$SPDW I hate this company.
$SPDW Buy now
$SPDW wtf is that dump