Historical Data for SPDR Portfolio Developed World ex-US ETF (SPDW)

$ 32.32   -0.62 (-1.88%) Volume: 3.01m 4:00 PM EST 30-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 32.80 32.84 32.27 32.32 3.01m -0.62 -1.88% 32.32 97.8m 6,344
11/27/20 32.82 32.95 32.78 32.94 2.08m 0.24 0.73% 32.94 68.43m 6,723
11/25/20 32.55 32.75 32.47 32.70 1.96m -0.06 -0.18% 32.70 63.88m 5,929
11/24/20 32.55 32.78 32.5179 32.76 7.61m 0.47 1.46% 32.76 248.96m 12,063
11/23/20 32.39 32.45 32.155 32.29 2.41m 0.05 0.16% 32.29 77.92m 5,576
11/20/20 32.14 32.2799 32.0996 32.24 943.46k 0.13 0.40% 32.24 30.38m 2,856
11/19/20 31.89 32.12 31.852 32.11 1.18m 0.19 0.60% 32.11 37.67m 3,314
11/18/20 32.15 32.235 31.92 31.92 1.39m -0.16 -0.50% 31.92 44.78m 5,213
11/17/20 31.98 32.15 31.90 32.08 1.28m -0.02 -0.06% 32.08 41.13m 4,566
11/16/20 32.03 32.10 31.93 32.10 1.33m 0.41 1.29% 32.10 42.74m 4,215
11/13/20 31.47 31.72 31.46 31.69 3.6m 0.42 1.34% 31.69 113.6m 6,739
11/12/20 31.50 31.57 31.175 31.27 16.69m -0.47 -1.48% 31.27 523.88m 9,187
11/11/20 31.71 31.7599 31.615 31.74 2.05m 0.26 0.83% 31.74 65.14m 3,668
11/10/20 31.48 31.6401 31.3717 31.48 9.35m 0.23 0.74% 31.48 294.57m 13,101
11/09/20 31.84 31.84 31.235 31.25 1.93m 0.81 2.66% 31.25 60.7m 5,188
11/06/20 30.50 30.57 30.3901 30.44 1.36m 0.03 0.10% 30.44 41.3m 3,251
11/05/20 30.33 30.435 30.215 30.41 2.47m 0.74 2.49% 30.41 75m 4,746
11/04/20 29.48 29.9211 29.38 29.67 1.18m 0.29 0.99% 29.67 35.14m 3,780
11/03/20 29.19 29.475 29.17 29.38 973.54k 0.72 2.51% 29.38 28.59m 3,119
11/02/20 28.61 28.67 28.4601 28.66 1.47m 0.36 1.27% 28.66 41.96m 3,614
10/30/20 28.33 28.38 28.10 28.30 4.04m -0.16 -0.56% 28.30 113.88m 4,768