Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR World Ex-US Portfolio ETF (NY: SPDW )

36.53 +0.11 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.38 12.38 12.09 12.13 234,877 +0.04(+0.34%)
Apr 29, 2009 11.92 12.18 11.92 12.09 34,699 +0.33(+2.77%)
Apr 28, 2009 11.68 11.79 11.68 11.76 31,578 -0.07(-0.57%)
Apr 27, 2009 11.78 11.92 11.71 11.83 7,994 -0.13(-1.08%)
Apr 24, 2009 11.42 12.06 11.42 11.96 19,910 +0.16(+1.32%)
Apr 23, 2009 11.64 11.80 11.59 11.80 31,581 +0.35(+3.03%)
Apr 22, 2009 11.31 11.66 11.31 11.46 45,632 -0.14(-1.23%)
Apr 21, 2009 11.28 11.61 11.28 11.60 22,781 +0.25(+2.22%)
Apr 20, 2009 11.72 11.72 11.29 11.35 68,869 -0.52(-4.35%)
Apr 17, 2009 11.96 11.96 11.77 11.87 61,651 -0.02(-0.17%)
Apr 16, 2009 11.78 11.92 11.77 11.89 96,773 +0.05(+0.40%)
Apr 15, 2009 11.73 11.84 11.57 11.84 15,765 +0.19(+1.63%)
Apr 14, 2009 11.74 11.75 11.62 11.65 16,808 -0.16(-1.32%)
Apr 13, 2009 11.61 11.87 11.55 11.80 52,450 +0.18(+1.58%)
Apr 09, 2009 11.63 11.63 11.46 11.62 39,234 +0.38(+3.39%)
Apr 08, 2009 11.26 11.36 11.08 11.24 25,003 -0.03(-0.24%)
Apr 07, 2009 11.21 11.37 11.15 11.27 86,995 -0.23(-2.01%)
Apr 06, 2009 11.41 12.03 11.32 11.50 242,585 -0.06(-0.53%)
Apr 03, 2009 11.52 11.61 11.44 11.56 7,851 -0.01(-0.12%)
Apr 02, 2009 11.47 11.70 11.42 11.57 44,680 +0.66(+6.04%)
Apr 01, 2009 10.76 11.11 10.76 10.91 13,659 +0.15(+1.39%)
Mar 31, 2009 10.68 10.93 10.68 10.76 10,967 +0.31(+2.98%)
Mar 30, 2009 10.83 10.83 10.45 10.45 7,784 -0.89(-7.84%)
Mar 26, 2009 11.20 11.40 11.17 11.34 14,495 +0.29(+2.58%)
Mar 25, 2009 11.11 11.23 10.89 11.06 56,889 +0.18(+1.69%)
Mar 24, 2009 11.04 11.13 10.87 10.87 41,973 -0.39(-3.44%)
Mar 23, 2009 11.06 11.26 11.02 11.26 62,728 +0.71(+6.70%)
Mar 20, 2009 10.36 10.72 10.36 10.55 32,034 -0.07(-0.64%)
Mar 19, 2009 10.93 10.93 10.62 10.62 62,900 -0.07(-0.70%)
Mar 18, 2009 10.40 10.83 10.13 10.70 22,884 +0.35(+3.42%)
Mar 17, 2009 10.25 10.44 10.25 10.34 59,664 +0.15(+1.47%)
Mar 16, 2009 10.31 10.41 10.15 10.19 224,805 +0.07(+0.67%)
Mar 13, 2009 10.26 10.26 9.930 10.13 0 +0.14(+1.42%)
Mar 12, 2009 9.684 9.984 9.643 9.984 9,276 +0.17(+1.75%)
Mar 11, 2009 9.827 9.908 9.684 9.813 66,061 +0.01(+0.14%)
Mar 10, 2009 9.371 9.820 9.371 9.800 38,080 +0.62(+6.74%)
Mar 09, 2009 9.011 9.242 9.011 9.181 64,968 -0.19(-2.03%)
Mar 06, 2009 9.541 9.596 9.154 9.371 0 +0.03(+0.35%)
Mar 05, 2009 9.555 9.566 9.274 9.339 27,475 -0.38(-3.90%)
Mar 04, 2009 9.433 9.832 9.433 9.718 41,240 +0.37(+4.00%)
Mar 02, 2009 9.589 9.623 9.269 9.344 128,698 -0.53(-5.37%)
Feb 27, 2009 9.895 10.06 9.684 9.874 0 -0.01(-0.14%)
Feb 26, 2009 10.18 10.26 9.882 9.888 17,525 -0.23(-2.28%)
Feb 25, 2009 9.990 10.20 9.924 10.12 23,053 -0.18(-1.78%)
Feb 24, 2009 9.963 10.30 9.908 10.30 22,690 +0.46(+4.70%)
Feb 23, 2009 10.20 10.27 9.840 9.840 23,015 -0.44(-4.27%)
Feb 20, 2009 10.19 10.33 10.13 10.28 22,224 -0.17(-1.65%)
Feb 19, 2009 10.70 10.70 10.38 10.45 76,088 +0.02(+0.17%)
Feb 18, 2009 10.40 10.47 10.30 10.43 78,119 -0.02(-0.23%)
Feb 17, 2009 10.67 10.69 10.37 10.46 64,918 -0.59(-5.35%)
Feb 13, 2009 11.08 11.17 10.98 11.05 47,271 -0.03(-0.31%)
Feb 12, 2009 10.95 11.08 10.85 11.08 16,766 -0.03(-0.31%)
Feb 11, 2009 11.27 11.31 11.00 11.12 31,335 +0.07(+0.62%)
Feb 10, 2009 11.53 11.75 11.04 11.05 18,736 -0.60(-5.13%)
Feb 09, 2009 11.60 11.75 11.60 11.65 11,767 -0.05(-0.41%)
Feb 06, 2009 11.32 11.73 11.32 11.70 37,902 +0.30(+2.62%)
Feb 05, 2009 11.31 11.51 11.10 11.40 31,960 +0.12(+1.02%)
Feb 04, 2009 11.39 11.46 11.18 11.28 21,442 -0.05(-0.42%)
Feb 03, 2009 11.00 11.37 11.00 11.33 29,712 +0.27(+2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.