MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPDW — State Street SPDR Portfolio Developed World ex-US ETF
NYSE ArcaState Street SPDR Portfolio Developed World ex-US ETF
$49.95
-0.61(-1.21%)
- O
- 49.87
- H
- 50.04
- L
- 49.70
- V
- 2.79M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$49.95
Period Return+33.06%
Period High$52.43
Period Low$37.30
Avg Daily Volume3.98M
Total Trading Days365
SPDW — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $49.87 | $50.04 | $49.70 | $49.95 | $-0.61 | -1.21% | 2,793,160 | $49.91 | $49.70 $50.04 |
| Oct 6, 2026 | $50.72 | $50.80 | $50.54 | $50.56 | +$0.00 | +0.00% | 2,427,970 | $50.65 | $50.54 $50.80 |
| Oct 5, 2026 | $50.35 | $50.63 | $50.19 | $50.56 | +$0.03 | +0.06% | 1,860,385 | $50.46 | $50.19 $50.63 |
| Oct 2, 2026 | $50.38 | $50.62 | $50.20 | $50.53 | +$0.63 | +1.26% | 3,190,225 | $50.43 | $50.20 $50.62 |
| Oct 1, 2026 | $50.07 | $50.15 | $49.57 | $49.90 | $-0.31 | -0.62% | 3,125,959 | $49.80 | $49.57 $50.15 |
| Sep 30, 2026 | $50.71 | $50.71 | $50.15 | $50.21 | $-0.38 | -0.75% | 3,229,755 | $50.36 | $50.15 $50.71 |
| Sep 29, 2026 | $50.67 | $50.68 | $50.28 | $50.59 | $-0.10 | -0.20% | 3,107,935 | $50.47 | $50.28 $50.68 |
| Sep 28, 2026 | $50.73 | $50.94 | $50.43 | $50.69 | $-0.38 | -0.74% | 2,902,546 | $50.67 | $50.43 $50.94 |
| Sep 25, 2026 | $50.88 | $51.11 | $50.68 | $51.07 | +$0.52 | +1.03% | 1,861,239 | $50.94 | $50.68 $51.11 |
| Sep 24, 2026 | $50.60 | $50.75 | $50.27 | $50.55 | $-0.20 | -0.39% | 2,470,072 | $50.53 | $50.27 $50.75 |
| Sep 23, 2026 | $51.16 | $51.23 | $50.62 | $50.75 | $-0.96 | -1.86% | 3,086,892 | $50.89 | $50.62 $51.23 |
| Sep 22, 2026 | $51.50 | $51.82 | $51.36 | $51.71 | +$0.29 | +0.56% | 4,302,701 | $51.55 | $51.36 $51.82 |
| Sep 21, 2026 | $51.32 | $51.50 | $51.13 | $51.42 | +$0.68 | +1.34% | 2,050,219 | $51.36 | $51.13 $51.50 |
| Sep 18, 2026 | $50.75 | $50.79 | $50.53 | $50.74 | $-0.45 | -0.88% | 2,316,571 | $50.64 | $50.53 $50.79 |
| Sep 17, 2026 | $51.24 | $51.35 | $51.16 | $51.19 | +$0.59 | +1.17% | 1,701,028 | $51.22 | $51.16 $51.35 |
| Sep 16, 2026 | $51.05 | $51.19 | $50.27 | $50.60 | $-0.17 | -0.33% | 2,697,363 | $50.86 | $50.27 $51.19 |
| Sep 15, 2026 | $50.85 | $50.85 | $50.58 | $50.77 | $-0.15 | -0.29% | 2,109,892 | $50.72 | $50.58 $50.85 |
| Sep 14, 2026 | $50.92 | $51.22 | $50.71 | $50.92 | $-0.64 | -1.24% | 2,626,058 | $51.02 | $50.71 $51.22 |
| Sep 11, 2026 | $51.71 | $51.71 | $51.47 | $51.56 | +$0.57 | +1.12% | 1,697,722 | $51.58 | $51.47 $51.71 |
| Sep 10, 2026 | $51.24 | $51.35 | $50.93 | $50.99 | $-0.61 | -1.18% | 1,979,563 | $51.10 | $50.93 $51.35 |
| Sep 9, 2026 | $51.89 | $51.99 | $51.55 | $51.60 | $-0.48 | -0.92% | 4,011,767 | $51.71 | $51.55 $51.99 |
| Sep 8, 2026 | $52.33 | $52.38 | $52.04 | $52.08 | $-0.23 | -0.44% | 1,989,758 | $52.20 | $52.04 $52.38 |
| Sep 4, 2026 | $51.92 | $52.38 | $51.92 | $52.31 | +$0.21 | +0.40% | 2,238,968 | $52.22 | $51.92 $52.38 |
| Sep 3, 2026 | $51.89 | $52.17 | $51.72 | $52.10 | +$0.59 | +1.15% | 1,759,839 | $52.01 | $51.72 $52.17 |
| Sep 2, 2026 | $51.27 | $51.51 | $51.22 | $51.51 | +$0.37 | +0.72% | 2,481,175 | $51.40 | $51.22 $51.51 |
| Sep 1, 2026 | $51.42 | $51.54 | $51.00 | $51.14 | $-0.55 | -1.06% | 3,482,894 | $51.27 | $51.00 $51.54 |
| Aug 31, 2026 | $51.94 | $51.99 | $51.58 | $51.69 | $-0.14 | -0.27% | 1,863,963 | $51.70 | $51.58 $51.99 |
| Aug 28, 2026 | $52.25 | $52.36 | $51.74 | $51.83 | $-0.21 | -0.40% | 6,260,366 | $52.08 | $51.74 $52.36 |
| Aug 27, 2026 | $52.08 | $52.12 | $51.86 | $52.04 | $-0.04 | -0.08% | 2,091,733 | $51.98 | $51.86 $52.12 |
| Aug 26, 2026 | $52.18 | $52.35 | $52.04 | $52.08 | $-0.22 | -0.42% | 2,083,098 | $52.12 | $52.04 $52.35 |