SPDR S&P World ex US (SPDW) Historical Stock Data
35.43 ↑0.34 (0.97%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPDW is down -0.09% a day on average. There have been 13 days where SPDR S&P World ex US closed green and 17 days where SPDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 34.96 | 35.09 | ↑$0.13 (0.37%) | 34.77 | 35.16 | 2.25M |
| 2024-05-01 | 34.65 | 34.60 | ↓$0.05 (-0.14%) | 34.51 | 35.01 | 2.81M |
| 2024-04-30 | 34.99 | 34.65 | ↓$0.34 (-0.97%) | 34.64 | 35.08 | 2.22M |
| 2024-04-29 | 35.11 | 35.14 | ↑$0.03 (0.09%) | 35.02 | 35.20 | 7.14M |
| 2024-04-26 | 34.84 | 34.97 | ↑$0.13 (0.37%) | 34.83 | 35.02 | 3.89M |
| 2024-04-25 | 34.36 | 34.71 | ↑$0.35 (1.02%) | 34.27 | 34.76 | 7.50M |
| 2024-04-24 | 34.97 | 34.85 | ↓$0.12 (-0.34%) | 34.72 | 34.99 | 3M |
| 2024-04-23 | 34.68 | 34.95 | ↑$0.27 (0.78%) | 34.66 | 35.00 | 4.84M |
| 2024-04-22 | 34.41 | 34.59 | ↑$0.18 (0.52%) | 34.34 | 34.71 | 3.12M |
| 2024-04-19 | 34.20 | 34.20 | ↑$0.00 (0.00%) | 34.10 | 34.33 | 4.77M |
| 2024-04-18 | 34.27 | 34.20 | ↓$0.07 (-0.20%) | 34.14 | 34.43 | 4.55M |
| 2024-04-17 | 34.39 | 34.23 | ↓$0.16 (-0.47%) | 34.07 | 34.42 | 3.90M |
| 2024-04-16 | 34.27 | 34.21 | ↓$0.06 (-0.18%) | 34.10 | 34.38 | 6.02M |
| 2024-04-15 | 35.06 | 34.56 | ↓$0.50 (-1.43%) | 34.50 | 35.11 | 3.10M |
| 2024-04-12 | 34.98 | 34.71 | ↓$0.27 (-0.77%) | 34.65 | 35.09 | 3.89M |
| 2024-04-11 | 35.31 | 35.29 | ↓$0.02 (-0.06%) | 34.93 | 35.35 | 3.29M |
| 2024-04-10 | 35.19 | 35.18 | ↓$0.01 (-0.03%) | 35.04 | 35.33 | 4.08M |
| 2024-04-09 | 35.81 | 35.71 | ↓$0.10 (-0.28%) | 35.53 | 35.88 | 3.42M |
| 2024-04-08 | 35.71 | 35.69 | ↓$0.02 (-0.06%) | 35.63 | 35.76 | 1.64M |
| 2024-04-05 | 35.34 | 35.53 | ↑$0.19 (0.54%) | 35.29 | 35.60 | 2.61M |
| 2024-04-04 | 35.91 | 35.40 | ↓$0.51 (-1.42%) | 35.36 | 35.94 | 3.29M |
| 2024-04-03 | 35.40 | 35.66 | ↑$0.26 (0.73%) | 35.40 | 35.72 | 2.17M |
| 2024-04-02 | 35.45 | 35.47 | ↑$0.02 (0.06%) | 35.35 | 35.47 | 3.32M |
| 2024-04-01 | 35.90 | 35.68 | ↓$0.22 (-0.61%) | 35.59 | 35.90 | 2.37M |
| 2024-03-28 | 35.80 | 35.84 | ↑$0.04 (0.11%) | 35.79 | 35.89 | 2.47M |
| 2024-03-27 | 35.76 | 35.90 | ↑$0.14 (0.39%) | 35.70 | 35.91 | 2.57M |
| 2024-03-26 | 35.83 | 35.68 | ↓$0.15 (-0.42%) | 35.67 | 35.83 | 4.99M |
| 2024-03-25 | 35.61 | 35.65 | ↑$0.04 (0.11%) | 35.61 | 35.76 | 2.23M |
| 2024-03-22 | 35.80 | 35.70 | ↓$0.10 (-0.28%) | 35.66 | 35.81 | 3.04M |
| 2024-03-21 | 35.88 | 35.80 | ↓$0.08 (-0.22%) | 35.80 | 35.93 | 2.94M |
Create an account or log in to view more rows.
$SPDW warming up
$SPDW bounce back baby
$SPDW no wonder price closed that way
$SPDW Love this stock.
Light taps
$SPDW we always finish green after a red week. Less go!
$SPDW I love you!
$SPDW volume = money
$SPDW make it rain
let’s see some green
$SPDW it's just a matter of time and patience...
$SPDW i'm out of slaps for the day