SPDR Portfolio Developed World ex-US ETF (SPDW)

36.85Last Price

-0.65 (-1.73%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	37.16	37.52	37.08	37.50	2,837,638	37.50
3/06/2025	37.24	37.55	37.09	37.13	4,275,664	37.13
3/05/2025	37.10	37.55	37.08	37.47	4,328,806	37.47
3/04/2025	36.42	36.99	36.09	36.63	4,585,938	36.63
3/03/2025	37.10	37.17	36.51	36.72	3,941,685	36.72
2/28/2025	36.29	36.45	36.10	36.43	2,983,020	36.43
2/27/2025	36.77	36.77	36.40	36.42	2,901,535	36.42
2/26/2025	36.91	37.15	36.78	36.85	3,020,088	36.85
2/25/2025	36.92	36.93	36.64	36.84	2,260,325	36.84
2/24/2025	36.71	36.77	36.47	36.56	2,097,210	36.56
2/21/2025	36.88	36.88	36.51	36.60	3,011,220	36.60
2/20/2025	36.81	36.90	36.67	36.88	2,576,036	36.88
2/19/2025	36.69	36.76	36.58	36.71	2,392,800	36.71
2/18/2025	36.99	37.06	36.92	37.03	3,476,281	37.03
2/14/2025	36.93	36.97	36.76	36.77	3,716,054	36.77
2/13/2025	36.45	36.76	36.42	36.76	4,341,602	36.76
2/12/2025	35.96	36.38	35.91	36.29	12,981,812	36.29
2/11/2025	36.05	36.27	36.01	36.24	2,586,867	36.24
2/10/2025	36.02	36.10	36.00	36.07	2,130,435	36.07
2/07/2025	36.15	36.20	35.77	35.82	4,212,641	35.82
2/06/2025	36.09	36.23	36.06	36.14	2,506,432	36.14
2/05/2025	35.83	36.03	35.78	36.01	2,786,888	36.01
2/04/2025	35.41	35.69	35.41	35.66	3,871,906	35.66
2/03/2025	34.98	35.41	34.89	35.22	5,643,874	35.22
1/31/2025	35.94	36.09	35.62	35.63	3,808,042	35.63
1/30/2025	35.95	36.17	35.84	36.01	3,037,288	36.01
1/29/2025	35.60	35.72	35.48	35.60	3,701,910	35.60
1/28/2025	35.61	35.64	35.41	35.62	7,324,647	35.62
1/27/2025	35.49	35.64	35.49	35.64	7,657,169	35.64
1/24/2025	35.65	35.80	35.63	35.69	2,333,381	35.69
1/23/2025	35.32	35.52	35.27	35.49	2,958,438	35.49
1/22/2025	35.39	35.40	35.25	35.25	2,305,377	35.25
1/21/2025	35.08	35.35	35.05	35.35	3,917,860	35.35
1/17/2025	34.67	34.83	34.61	34.66	2,621,778	34.66
1/16/2025	34.44	34.62	34.36	34.50	2,518,657	34.50
1/15/2025	34.43	34.47	34.24	34.36	4,293,670	34.36
1/14/2025	33.92	34.02	33.78	33.95	4,319,876	33.95
1/13/2025	33.60	33.85	33.59	33.84	12,892,930	33.84
1/10/2025	34.19	34.19	33.84	33.92	4,110,673	33.92
1/08/2025	34.33	34.50	34.22	34.47	4,865,534	34.47
1/07/2025	34.83	34.85	34.45	34.53	5,145,640	34.53
1/06/2025	34.59	34.80	34.54	34.61	3,459,867	34.61
1/03/2025	34.19	34.29	34.08	34.27	2,999,821	34.27
1/02/2025	34.22	34.29	33.96	34.05	4,874,617	34.05
12/31/2024	34.16	0.00	34.16	34.13	0	34.13
12/30/2024	34.16	34.27	33.98	34.16	4,600,857	34.16
12/27/2024	34.34	34.43	34.22	34.37	4,682,154	34.37
12/26/2024	34.22	34.48	34.22	34.44	4,393,889	34.44
12/24/2024	34.16	34.32	34.08	34.32	2,201,091	34.32
12/23/2024	34.00	34.20	33.87	34.18	4,760,317	34.18
12/20/2024	34.09	34.70	34.09	34.50	4,387,696	34.03
12/19/2024	34.70	34.73	34.42	34.45	6,244,398	33.98
12/18/2024	35.38	35.47	34.48	34.55	3,849,502	34.08
12/17/2024	35.42	35.52	35.37	35.41	2,866,764	34.93
12/16/2024	35.52	35.65	35.47	35.53	2,221,515	35.04
12/13/2024	35.80	35.80	35.56	35.65	2,526,000	35.16
12/12/2024	35.90	36.02	35.73	35.74	2,808,841	35.25
12/11/2024	36.02	36.11	35.94	36.06	2,318,785	35.57
12/10/2024	36.03	36.03	35.81	35.81	2,785,060	35.32