SPDR S&P World ex US (SPDW) Historical Stock Data
34.98 ↑0.38 (1.11%)
As of April 23, 2024, 2:21pm 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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 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 |
| 2024-03-20 | 35.40 | 35.80 | ↑$0.40 (1.13%) | 35.35 | 35.83 | 3.22M |
| 2024-03-19 | 35.31 | 35.41 | ↑$0.10 (0.28%) | 35.25 | 35.49 | 2.74M |
| 2024-03-18 | 35.45 | 35.36 | ↓$0.09 (-0.25%) | 35.31 | 35.46 | 3.53M |
| 2024-03-15 | 35.36 | 35.34 | ↓$0.02 (-0.06%) | 35.23 | 35.44 | 3.43M |
| 2024-03-14 | 35.64 | 35.35 | ↓$0.29 (-0.81%) | 35.21 | 35.64 | 3.81M |
| 2024-03-13 | 35.56 | 35.60 | ↑$0.04 (0.11%) | 35.55 | 35.69 | 2.58M |
| 2024-03-12 | 35.40 | 35.60 | ↑$0.20 (0.56%) | 35.25 | 35.60 | 3.20M |
| 2024-03-11 | 35.26 | 35.33 | ↑$0.07 (0.20%) | 35.16 | 35.35 | 3.49M |
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