SPDR S&P World ex US (SPDW) Historical Stock Data
34.44 ↑0.12 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPDW is down -0.01% a day on average. There have been 16 days where SPDR S&P World ex US closed green and 14 days where SPDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 34.22 | 34.44 | ↑$0.22 (0.64%) | 34.22 | 34.48 | 4.39M |
| 2024-12-24 | 34.16 | 34.32 | ↑$0.16 (0.47%) | 34.08 | 34.32 | 2.20M |
| 2024-12-23 | 34.00 | 34.18 | ↑$0.18 (0.53%) | 33.87 | 34.20 | 4.75M |
| 2024-12-20 | 34.09 | 34.50 | ↑$0.41 (1.20%) | 34.09 | 34.70 | 4.37M |
| 2024-12-19 | 34.70 | 34.45 | ↓$0.25 (-0.72%) | 34.42 | 34.73 | 6.24M |
| 2024-12-18 | 35.38 | 34.55 | ↓$0.83 (-2.35%) | 34.49 | 35.47 | 3.85M |
| 2024-12-17 | 35.42 | 35.41 | ↓$0.01 (-0.03%) | 35.37 | 35.51 | 2.87M |
| 2024-12-16 | 35.52 | 35.53 | ↑$0.01 (0.03%) | 35.48 | 35.65 | 2.22M |
| 2024-12-13 | 35.80 | 35.65 | ↓$0.15 (-0.42%) | 35.56 | 35.80 | 2.53M |
| 2024-12-12 | 35.90 | 35.74 | ↓$0.16 (-0.45%) | 35.73 | 36.02 | 2.81M |
| 2024-12-11 | 36.02 | 36.06 | ↑$0.04 (0.11%) | 35.94 | 36.11 | 2.28M |
| 2024-12-10 | 36.03 | 35.81 | ↓$0.22 (-0.61%) | 35.81 | 36.03 | 2.78M |
| 2024-12-09 | 36.31 | 36.10 | ↓$0.21 (-0.58%) | 36.07 | 36.37 | 4.53M |
| 2024-12-06 | 36.31 | 36.17 | ↓$0.14 (-0.39%) | 36.10 | 36.32 | 1.81M |
| 2024-12-05 | 36.22 | 36.24 | ↑$0.02 (0.06%) | 36.17 | 36.29 | 2.09M |
| 2024-12-04 | 36.10 | 36.07 | ↓$0.03 (-0.08%) | 36.03 | 36.16 | 2.22M |
| 2024-12-03 | 36.04 | 36.07 | ↑$0.03 (0.08%) | 35.88 | 36.14 | 3.22M |
| 2024-12-02 | 35.85 | 35.90 | ↑$0.05 (0.14%) | 35.64 | 35.95 | 3.19M |
| 2024-11-29 | 35.53 | 35.82 | ↑$0.29 (0.82%) | 35.50 | 35.84 | 1.80M |
| 2024-11-27 | 35.35 | 35.41 | ↑$0.06 (0.17%) | 35.31 | 35.48 | 2.28M |
| 2024-11-26 | 35.33 | 35.24 | ↓$0.09 (-0.25%) | 35.12 | 35.33 | 3.26M |
| 2024-11-25 | 35.51 | 35.42 | ↓$0.09 (-0.25%) | 35.31 | 35.56 | 4.40M |
| 2024-11-22 | 35.10 | 35.28 | ↑$0.18 (0.51%) | 35.10 | 35.33 | 3.08M |
| 2024-11-21 | 35.03 | 35.15 | ↑$0.12 (0.34%) | 34.93 | 35.19 | 4.20M |
| 2024-11-20 | 35.00 | 35.05 | ↑$0.05 (0.14%) | 34.82 | 35.05 | 5.22M |
| 2024-11-19 | 34.89 | 35.16 | ↑$0.27 (0.77%) | 34.86 | 35.21 | 3.44M |
| 2024-11-18 | 34.94 | 35.19 | ↑$0.25 (0.72%) | 34.94 | 35.23 | 2.89M |
| 2024-11-15 | 35.04 | 34.97 | ↓$0.07 (-0.20%) | 34.88 | 35.04 | 4.34M |
| 2024-11-14 | 35.24 | 35.06 | ↓$0.18 (-0.51%) | 35.03 | 35.31 | 3.02M |
| 2024-11-13 | 35.12 | 35.04 | ↓$0.08 (-0.23%) | 34.84 | 35.12 | 6.02M |
Create an account or log in to view more rows.
$SPDW -
Buy
buy
buy!
$SPDW I hope I never have to work for anyone again after this
$SPDW Green by EOD guarentee
$SPDW Green by EOD guarentee
$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!