SP Funds S&p World Ex US ETF (SPWO)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -1.74978127734 | 22.86 | 23.3399 | 22.19 | 26329 | 22.73057057 | SP |
| 4 | -0.78 | -3.35628227194 | 23.24 | 23.938 | 22.19 | 15521 | 22.99440343 | SP |
| 12 | -0.27 | -1.18785745711 | 22.73 | 23.938 | 21.5 | 17298 | 22.59314325 | SP |
| 26 | 0.61 | 2.79176201373 | 21.85 | 24.39 | 21.5 | 12035 | 22.68283353 | SP |
| 52 | 1.07 | 5.00233754091 | 21.39 | 24.39 | 19.4101 | 9999 | 22.43194749 | SP |
| 156 | 2.44 | 12.1878121878 | 20.02 | 24.39 | 19.17 | 10234 | 21.97787077 | SP |
| 260 | 2.44 | 12.1878121878 | 20.02 | 24.39 | 19.17 | 10234 | 21.97787077 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 22.9272 | 0.12 | 0.54 | 22.93 | 23.17 | 22.62 | 25884 |
| 1741303800 | 22.8032 | -0.33 | -1.45 | 23.03 | 23.08 | 22.78 | 4020 |
| 1741217400 | 23.1381 | 0.56 | 2.47 | 23.11 | 23.3399 | 22.9 | 27750 |
| 1741131000 | 22.5812 | 0.28 | 1.23 | 22.27 | 22.849 | 22.19 | 53516 |
| 1741044600 | 22.3058 | -0.2 | -0.87 | 22.86 | 22.86 | 22.3 | 20474 |
| 1740785400 | 22.5018 | -0.2 | -0.87 | 22.47 | 22.64 | 22.31 | 14037 |
| 1740699000 | 22.7 | -0.64 | -2.74 | 23.03 | 23.938 | 22.7 | 6734 |
| 1740612600 | 23.3398 | 0.29 | 1.24 | 23.14 | 23.43 | 23.14 | 4709 |
| 1740526200 | 23.0542 | -0.18 | -0.76 | 23.28 | 23.28 | 23.01 | 9859 |
| 1740439800 | 23.23 | -0.27 | -1.15 | 23.44 | 23.44 | 23.13 | 10380 |
| 1740180600 | 23.5 | 0.09 | 0.39 | 23.65 | 23.65 | 23.2796 | 3474 |
| 1740094200 | 23.409 | 0.1 | 0.42 | 23.38 | 23.55 | 23.1734 | 3603 |
| 1740007800 | 23.31 | -0.14 | -0.58 | 23.48 | 23.48 | 23.16 | 8851 |
| 1739921400 | 23.445 | -0.09 | -0.36 | 23.69 | 23.69 | 23.36 | 22305 |
| 1739575800 | 23.53 | 0.2 | 0.88 | 23.63 | 23.63 | 23.2129 | 11176 |
| 1739489400 | 23.3253 | 0.34 | 1.46 | 23.2 | 23.4008 | 23.2 | 40594 |
| 1739403000 | 22.99 | -0.21 | -0.88 | 22.96 | 23.2975 | 22.96 | 5768 |
| 1739316600 | 23.195 | 0.07 | 0.30 | 23.11 | 23.29 | 23.015 | 9181 |
| 1739230200 | 23.1246 | 0.22 | 0.98 | 23.24 | 23.28 | 23.04 | 12589 |
| 1738971000 | 22.9 | 0.03 | 0.13 | 23.33 | 23.33 | 22.8613 | 4992 |
| 1738884600 | 22.87 | -0.13 | -0.57 | 23.03 | 23.17 | 22.87 | 5575 |
| 1738798200 | 23 | 0.22 | 0.95 | 22.26 | 23.0479 | 22.26 | 7814 |
| 1738711800 | 22.7828 | 0.31 | 1.38 | 22.7 | 22.84 | 22.63 | 13569 |
| 1738625400 | 22.4733 | -0.44 | -1.92 | 22.6 | 22.6112 | 22.37 | 15721 |
| 1738366200 | 22.9139 | -0.2 | -0.85 | 23.27 | 23.27 | 22.82 | 13076 |
| 1738279800 | 23.1099 | 0.52 | 2.30 | 23 | 23.27 | 23 | 9672 |
| 1738193400 | 22.59 | -0.08 | -0.34 | 22.86 | 22.91 | 22.58 | 31778 |
| 1738107000 | 22.6682 | 0.2 | 0.90 | 22.64 | 22.7976 | 22.415 | 43068 |
| 1738020600 | 22.466 | -0.69 | -3.00 | 22.83 | 22.83 | 22.341 | 67845 |
| 1737761400 | 23.16 | 0.17 | 0.76 | 23.22 | 23.26 | 23.1 | 3039 |
| 1737675000 | 22.9851 | 0 | 0.00 | 22.9851 | 22.9851 | 22.9851 | 0 |
| 1737588600 | 22.9851 | 0.13 | 0.55 | 22.91 | 23.15 | 22.91 | 11114 |
| 1737502200 | 22.8595 | 0.44 | 1.98 | 22.75 | 22.8595 | 22.705 | 11682 |
| 1737156600 | 22.416 | 0.01 | 0.03 | 22.58 | 22.58 | 22.37 | 145211 |
| 1737070200 | 22.4101 | 0.26 | 1.15 | 22.55 | 22.55 | 22.21 | 15554 |
| 1736983800 | 22.1546 | 0.2 | 0.93 | 22.18 | 22.18 | 22.0588 | 5038 |
| 1736897400 | 21.95 | 0.17 | 0.78 | 22.1 | 22.1 | 21.785 | 9094 |
| 1736811000 | 21.78 | -0.14 | -0.64 | 21.75 | 21.78 | 21.65 | 20494 |
| 1736551800 | 21.9192 | -0.35 | -1.59 | 22.2 | 22.2 | 21.75 | 13617 |
| 1736379000 | 22.2727 | -0.06 | -0.27 | 22.43 | 22.43 | 22.11 | 31830 |
| 1736292600 | 22.3337 | -0.25 | -1.11 | 22.86 | 22.86 | 22.28 | 10704 |
| 1736206200 | 22.5855 | 0.54 | 2.45 | 22.54 | 22.71 | 22.54 | 11591 |
| 1735947000 | 22.0451 | 0.21 | 0.94 | 21.84 | 22.08 | 21.84 | 9532 |
| 1735860600 | 21.84 | -0.08 | -0.36 | 22.02 | 22.02 | 21.5 | 28755 |
| 1735687800 | 21.92 | -0.13 | -0.59 | 22.02 | 22.05 | 21.9 | 11541 |
| 1735601400 | 22.05 | -0.18 | -0.82 | 22.09 | 22.09 | 21.9499 | 15155 |
| 1735342200 | 22.2314 | -0.02 | -0.09 | 22.35 | 22.35 | 22.1315 | 8115 |
| 1735255800 | 22.252 | -0.01 | -0.04 | 22.69 | 22.69 | 22.25 | 9671 |
| 1735077840 | 22.2612 | -0.03 | -0.12 | 22.42 | 22.42 | 22.2612 | 427 |
| 1734996600 | 22.289 | 0.28 | 1.27 | 22.24 | 22.289 | 22.0909 | 7289 |
| 1734737400 | 22.0094 | -0.08 | -0.35 | 21.91 | 22.0909 | 21.59 | 3029 |
| 1734651000 | 22.086 | 0.03 | 0.14 | 22.41 | 22.41 | 22.0701 | 6046 |
| 1734564600 | 22.0548 | -0.57 | -2.50 | 22.79 | 22.79 | 21.94 | 12334 |
| 1734478200 | 22.6201 | 0.03 | 0.13 | 22.8 | 22.8 | 22.53 | 12758 |
| 1734391800 | 22.591 | -0.08 | -0.35 | 22.73 | 22.74 | 22.59 | 12470 |
| 1734132600 | 22.6697 | 0 | 0.02 | 22.68 | 22.71 | 22.6195 | 34613 |
| 1734046200 | 22.6658 | -0.11 | -0.50 | 22.88 | 22.88 | 22.66 | 18012 |
| 1733959800 | 22.78 | 0.17 | 0.73 | 22.97 | 22.97 | 22.72 | 9520 |
| 1733873400 | 22.615 | -0.55 | -2.38 | 23.17 | 23.17 | 22.6005 | 11489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
