SPDR Portfolio Developed World ex US ETF (SPDW)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.0781671159 | 37.1 | 37.5499 | 36.0904 | 3987773 | 37.0603587 | SP |
| 4 | 1.48 | 4.10882842865 | 36.02 | 37.5499 | 35.91 | 3686041 | 36.70087585 | SP |
| 12 | 1.98 | 5.57432432432 | 35.52 | 37.5499 | 33.59 | 4082158 | 35.39028313 | SP |
| 26 | 1.48 | 4.10882842865 | 36.02 | 38 | 33.59 | 3080091 | 35.6364527 | SP |
| 52 | 2.24 | 6.35280771412 | 35.26 | 38 | 33.11 | 2896324 | 35.56443942 | SP |
| 156 | 5.11 | 15.7764742204 | 32.39 | 38 | 25.13 | 3962927 | 31.89641912 | SP |
| 260 | 10.87 | 40.8186256102 | 26.63 | 38.38 | 20.27 | 3440166 | 31.76511707 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 37.5 | 0.37 | 1.00 | 37.16 | 37.52 | 37.075 | 2831314 |
| 1741303800 | 37.13 | -0.34 | -0.91 | 37.24 | 37.548 | 37.095 | 4261898 |
| 1741217400 | 37.47 | 0.84 | 2.29 | 37.1 | 37.5499 | 37.0801 | 4323714 |
| 1741131000 | 36.63 | -0.09 | -0.25 | 36.42 | 36.986363 | 36.0904 | 4580253 |
| 1741044600 | 36.72 | 0.29 | 0.80 | 37.1 | 37.175 | 36.51 | 3941685 |
| 1740785400 | 36.43 | 0.01 | 0.03 | 36.29 | 36.45 | 36.1 | 2910264 |
| 1740699000 | 36.42 | -0.43 | -1.17 | 36.77 | 36.77 | 36.4001 | 2889914 |
| 1740612600 | 36.85 | 0.01 | 0.03 | 36.91 | 37.15 | 36.7836 | 2925235 |
| 1740526200 | 36.84 | 0.28 | 0.77 | 36.92 | 36.93 | 36.64 | 2243862 |
| 1740439800 | 36.56 | -0.04 | -0.11 | 36.71 | 36.765 | 36.47 | 2083878 |
| 1740180600 | 36.6 | -0.28 | -0.76 | 36.88 | 36.88 | 36.51 | 2983977 |
| 1740094200 | 36.88 | 0.17 | 0.46 | 36.81 | 36.895 | 36.675 | 2546233 |
| 1740007800 | 36.71 | -0.32 | -0.86 | 36.69 | 36.76 | 36.58 | 2382783 |
| 1739921400 | 37.03 | 0.26 | 0.71 | 36.99 | 37.06 | 36.9203 | 3463526 |
| 1739575800 | 36.77 | 0.01 | 0.03 | 36.93 | 36.9654 | 36.755 | 3673333 |
| 1739489400 | 36.76 | 0.47 | 1.30 | 36.45 | 36.76 | 36.4201 | 4335154 |
| 1739403000 | 36.29 | 0.05 | 0.14 | 35.96 | 36.379 | 35.91 | 12966342 |
| 1739316600 | 36.24 | 0.17 | 0.47 | 36.05 | 36.27 | 36.01 | 2575259 |
| 1739230200 | 36.07 | 0.25 | 0.70 | 36.02 | 36.1012 | 36 | 2116155 |
| 1738971000 | 35.82 | -0.32 | -0.89 | 36.15 | 36.2 | 35.7698 | 4201513 |
| 1738884600 | 36.14 | 0.13 | 0.36 | 36.09 | 36.2264 | 36.065 | 2475028 |
| 1738798200 | 36.01 | 0.35 | 0.98 | 35.83 | 36.035 | 35.785 | 2762842 |
| 1738711800 | 35.66 | 0.44 | 1.25 | 35.41 | 35.685 | 35.41 | 3842366 |
| 1738625400 | 35.22 | -0.41 | -1.15 | 34.98 | 35.41 | 34.8901 | 5619264 |
| 1738366200 | 35.63 | -0.38 | -1.06 | 35.94 | 36.0904 | 35.615 | 3768603 |
| 1738279800 | 36.01 | 0.41 | 1.15 | 35.95 | 36.17 | 35.845 | 2998366 |
| 1738193400 | 35.6 | -0.02 | -0.06 | 35.6 | 35.715 | 35.4843 | 3657102 |
| 1738107000 | 35.62 | -0.02 | -0.06 | 35.61 | 35.64 | 35.4103 | 7308613 |
| 1738020600 | 35.64 | -0.05 | -0.14 | 35.49 | 35.64 | 35.49 | 7650148 |
| 1737761400 | 35.69 | 0.44 | 1.25 | 35.65 | 35.8 | 35.6312 | 2326464 |
| 1737675000 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1737588600 | 35.25 | -0.1 | -0.28 | 35.39 | 35.4 | 35.25 | 2269619 |
| 1737502200 | 35.35 | 0.69 | 1.99 | 35.08 | 35.35 | 35.05 | 3835674 |
| 1737156600 | 34.66 | 0.16 | 0.46 | 34.67 | 34.8299 | 34.61 | 2600571 |
| 1737070200 | 34.5 | 0.14 | 0.41 | 34.44 | 34.615 | 34.36 | 2518657 |
| 1736983800 | 34.36 | 0.41 | 1.21 | 34.43 | 34.4699 | 34.245 | 4269793 |
| 1736897400 | 33.95 | 0.11 | 0.33 | 33.92 | 34.0154 | 33.78 | 4304669 |
| 1736811000 | 33.84 | -0.08 | -0.24 | 33.6 | 33.85 | 33.59 | 12876599 |
| 1736551800 | 33.92 | -0.55 | -1.60 | 34.19 | 34.19 | 33.8405 | 4076920 |
| 1736379000 | 34.47 | -0.06 | -0.17 | 34.33 | 34.4976 | 34.22 | 4858433 |
| 1736292600 | 34.53 | -0.08 | -0.23 | 34.83 | 34.85 | 34.45 | 5032296 |
| 1736206200 | 34.61 | 0.34 | 0.99 | 34.59 | 34.805 | 34.54 | 3413980 |
| 1735947000 | 34.27 | 0.22 | 0.65 | 34.19 | 34.29 | 34.08 | 2992727 |
| 1735860600 | 34.05 | -0.08 | -0.23 | 34.22 | 34.29 | 33.9636 | 4631732 |
| 1735687800 | 34.13 | -0.03 | -0.09 | 34.23 | 34.31 | 34.0642 | 6044213 |
| 1735601400 | 34.16 | -0.21 | -0.61 | 34.16 | 34.27 | 33.9799 | 4577436 |
| 1735342200 | 34.37 | -0.07 | -0.20 | 34.34 | 34.429 | 34.215 | 4673521 |
| 1735255800 | 34.44 | 0.12 | 0.35 | 34.22 | 34.48 | 34.22 | 4356526 |
| 1735077840 | 34.32 | 0.14 | 0.41 | 34.16 | 34.32 | 34.08 | 2201091 |
| 1734996600 | 34.18 | -0.32 | -0.93 | 34 | 34.1953 | 33.87 | 4737354 |
| 1734737400 | 34.5 | 0.05 | 0.15 | 34.09 | 34.7 | 34.09 | 4363579 |
| 1734651000 | 34.45 | -0.1 | -0.29 | 34.7 | 34.73 | 34.42 | 6231557 |
| 1734564600 | 34.55 | -0.86 | -2.43 | 35.38 | 35.4698 | 34.48 | 3849502 |
| 1734478200 | 35.41 | -0.12 | -0.34 | 35.42 | 35.515 | 35.37 | 2863942 |
| 1734391800 | 35.53 | -0.12 | -0.34 | 35.52 | 35.6469 | 35.47 | 2211042 |
| 1734132600 | 35.65 | -0.09 | -0.25 | 35.8 | 35.8 | 35.56 | 2476888 |
| 1734046200 | 35.74 | -0.32 | -0.89 | 35.9 | 36.02 | 35.7318 | 2800359 |
| 1733959800 | 36.06 | 0.25 | 0.70 | 36.02 | 36.11 | 35.94 | 2292067 |
| 1733873400 | 35.81 | -0.29 | -0.80 | 36.03 | 36.03 | 35.81 | 2767759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
