SPDR Portfolio Developed World ex-US ETF (SPDW)
NYSEARCA: SPDW · Real-Time Price · USD
44.20
+0.04 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
44.39
+0.19 (0.43%)
After-hours: Dec 5, 2025, 8:00 PM EST
SPDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.30 | 44.40 | 44.14 | 44.20 | 44.20 | 0.09% | 3,853,729 |
| Dec 4, 2025 | 44.26 | 44.27 | 44.06 | 44.16 | 44.16 | 0.27% | 3,812,151 |
| Dec 3, 2025 | 43.84 | 44.04 | 43.81 | 44.04 | 44.04 | 0.57% | 2,813,773 |
| Dec 2, 2025 | 43.85 | 43.85 | 43.64 | 43.79 | 43.79 | 0.32% | 3,992,282 |
| Dec 1, 2025 | 43.71 | 43.87 | 43.62 | 43.65 | 43.65 | -0.48% | 3,129,732 |
| Nov 28, 2025 | 43.70 | 43.90 | 43.68 | 43.86 | 43.86 | 0.34% | 1,349,339 |
| Nov 26, 2025 | 43.40 | 43.77 | 43.40 | 43.71 | 43.71 | 1.18% | 3,630,553 |
| Nov 25, 2025 | 42.86 | 43.22 | 42.73 | 43.20 | 43.20 | 1.12% | 5,150,829 |
| Nov 24, 2025 | 42.54 | 42.79 | 42.47 | 42.72 | 42.72 | 0.26% | 3,961,810 |
| Nov 21, 2025 | 42.34 | 42.71 | 42.14 | 42.61 | 42.61 | 1.43% | 6,121,008 |
| Nov 20, 2025 | 42.91 | 42.98 | 41.99 | 42.01 | 42.01 | -1.38% | 4,709,397 |
| Nov 19, 2025 | 42.66 | 42.87 | 42.41 | 42.60 | 42.60 | -0.40% | 5,900,126 |
| Nov 18, 2025 | 42.66 | 42.88 | 42.46 | 42.77 | 42.77 | -1.06% | 7,612,294 |
| Nov 17, 2025 | 43.48 | 43.65 | 43.08 | 43.23 | 43.23 | -1.21% | 5,119,433 |
| Nov 14, 2025 | 43.49 | 43.87 | 43.44 | 43.76 | 43.76 | -0.11% | 6,207,919 |
| Nov 13, 2025 | 44.27 | 44.32 | 43.76 | 43.81 | 43.81 | -1.17% | 5,043,334 |
| Nov 12, 2025 | 44.18 | 44.38 | 44.18 | 44.33 | 44.33 | 0.68% | 7,033,036 |
| Nov 11, 2025 | 43.91 | 44.10 | 43.88 | 44.03 | 44.03 | 0.55% | 3,924,073 |
| Nov 10, 2025 | 43.56 | 43.80 | 43.48 | 43.79 | 43.79 | 1.25% | 4,491,010 |
| Nov 7, 2025 | 42.93 | 43.25 | 42.78 | 43.25 | 43.25 | 0.32% | 3,737,892 |
| Nov 6, 2025 | 43.29 | 43.35 | 42.98 | 43.11 | 43.11 | -0.48% | 5,389,135 |
| Nov 5, 2025 | 43.07 | 43.38 | 43.06 | 43.32 | 43.32 | 0.60% | 4,674,490 |
| Nov 4, 2025 | 43.08 | 43.31 | 43.03 | 43.06 | 43.06 | -1.31% | 4,245,068 |
| Nov 3, 2025 | 43.64 | 43.66 | 43.45 | 43.63 | 43.63 | 0.23% | 3,047,646 |
| Oct 31, 2025 | 43.56 | 43.59 | 43.37 | 43.53 | 43.53 | -0.11% | 4,832,632 |
| Oct 30, 2025 | 43.50 | 43.74 | 43.48 | 43.58 | 43.58 | -0.43% | 6,294,445 |
| Oct 29, 2025 | 44.05 | 44.08 | 43.57 | 43.77 | 43.77 | -0.55% | 5,132,191 |
| Oct 28, 2025 | 43.92 | 44.12 | 43.87 | 44.01 | 44.01 | -0.02% | 4,054,041 |
| Oct 27, 2025 | 43.94 | 44.03 | 43.90 | 44.02 | 44.02 | 0.71% | 3,154,943 |
| Oct 24, 2025 | 43.69 | 43.76 | 43.63 | 43.71 | 43.71 | 0.37% | 2,926,462 |
| Oct 23, 2025 | 43.42 | 43.62 | 43.42 | 43.55 | 43.55 | 0.51% | 2,954,038 |
| Oct 22, 2025 | 43.36 | 43.48 | 43.14 | 43.33 | 43.33 | -0.02% | 4,361,819 |
| Oct 21, 2025 | 43.45 | 43.51 | 43.31 | 43.34 | 43.34 | -0.89% | 5,382,304 |
| Oct 20, 2025 | 43.56 | 43.76 | 43.56 | 43.73 | 43.73 | 0.95% | 2,865,477 |
| Oct 17, 2025 | 43.17 | 43.36 | 43.06 | 43.32 | 43.32 | 0.09% | 3,513,396 |
| Oct 16, 2025 | 43.38 | 43.54 | 43.16 | 43.28 | 43.28 | 0.32% | 4,473,498 |
| Oct 15, 2025 | 43.08 | 43.25 | 42.85 | 43.14 | 43.14 | 0.65% | 4,182,461 |
| Oct 14, 2025 | 42.38 | 42.99 | 42.34 | 42.86 | 42.86 | 0.37% | 5,599,541 |
| Oct 13, 2025 | 42.54 | 42.75 | 42.49 | 42.70 | 42.70 | 1.04% | 4,478,543 |
| Oct 10, 2025 | 42.97 | 43.03 | 42.20 | 42.26 | 42.26 | -1.99% | 6,788,270 |
| Oct 9, 2025 | 43.46 | 43.49 | 42.99 | 43.12 | 43.12 | -0.76% | 8,404,797 |
| Oct 8, 2025 | 43.41 | 43.49 | 43.34 | 43.45 | 43.45 | 0.35% | 2,930,533 |
| Oct 7, 2025 | 43.56 | 43.58 | 43.28 | 43.30 | 43.30 | -0.89% | 4,415,328 |
| Oct 6, 2025 | 43.70 | 43.79 | 43.62 | 43.69 | 43.69 | 0.25% | 3,794,995 |
| Oct 3, 2025 | 43.47 | 43.65 | 43.45 | 43.58 | 43.58 | 0.88% | 4,773,606 |
| Oct 2, 2025 | 43.27 | 43.32 | 42.96 | 43.20 | 43.20 | 0.19% | 3,404,492 |
| Oct 1, 2025 | 42.96 | 43.17 | 42.96 | 43.12 | 43.12 | 0.77% | 4,352,659 |
| Sep 30, 2025 | 42.57 | 42.83 | 42.57 | 42.79 | 42.79 | 0.33% | 4,243,983 |
| Sep 29, 2025 | 42.62 | 42.68 | 42.54 | 42.65 | 42.65 | 0.49% | 3,868,476 |
| Sep 26, 2025 | 42.32 | 42.45 | 42.27 | 42.44 | 42.44 | 0.59% | 4,807,582 |
| Sep 25, 2025 | 42.19 | 42.25 | 42.02 | 42.19 | 42.19 | -0.66% | 6,916,679 |
| Sep 24, 2025 | 42.57 | 42.67 | 42.44 | 42.47 | 42.47 | -0.72% | 3,930,585 |
| Sep 23, 2025 | 42.97 | 43.02 | 42.73 | 42.78 | 42.78 | -0.19% | 4,289,948 |
| Sep 22, 2025 | 42.68 | 42.88 | 42.61 | 42.86 | 42.86 | 0.49% | 2,439,803 |
| Sep 19, 2025 | 42.64 | 42.74 | 42.56 | 42.65 | 42.65 | -0.35% | 4,767,039 |
| Sep 18, 2025 | 42.69 | 42.87 | 42.57 | 42.80 | 42.80 | 0.28% | 3,666,786 |
| Sep 17, 2025 | 42.75 | 43.02 | 42.47 | 42.68 | 42.68 | -0.23% | 4,102,055 |
| Sep 16, 2025 | 42.85 | 42.87 | 42.68 | 42.78 | 42.78 | -0.19% | 7,469,038 |
| Sep 15, 2025 | 42.79 | 42.88 | 42.70 | 42.86 | 42.86 | 0.75% | 17,436,452 |
| Sep 12, 2025 | 42.54 | 42.61 | 42.45 | 42.54 | 42.54 | -0.42% | 2,998,247 |
| Sep 11, 2025 | 42.43 | 42.73 | 42.43 | 42.72 | 42.72 | 1.06% | 4,161,780 |
| Sep 10, 2025 | 42.32 | 42.42 | 42.21 | 42.27 | 42.27 | 0.12% | 5,141,896 |
| Sep 9, 2025 | 42.18 | 42.28 | 42.11 | 42.22 | 42.22 | -0.33% | 3,278,779 |
| Sep 8, 2025 | 42.23 | 42.36 | 42.12 | 42.36 | 42.36 | 1.03% | 3,117,953 |
| Sep 5, 2025 | 42.06 | 42.18 | 41.79 | 41.93 | 41.93 | 0.48% | 3,178,517 |
| Sep 4, 2025 | 41.54 | 41.73 | 41.48 | 41.73 | 41.73 | 0.65% | 2,298,384 |
| Sep 3, 2025 | 41.37 | 41.49 | 41.30 | 41.46 | 41.46 | 0.24% | 3,351,986 |
| Sep 2, 2025 | 41.16 | 41.40 | 41.09 | 41.36 | 41.36 | -0.91% | 4,688,479 |
| Aug 29, 2025 | 41.69 | 41.78 | 41.63 | 41.74 | 41.74 | -0.43% | 2,849,339 |
| Aug 28, 2025 | 41.91 | 41.98 | 41.83 | 41.92 | 41.92 | 0.41% | 2,462,284 |
| Aug 27, 2025 | 41.50 | 41.77 | 41.48 | 41.75 | 41.75 | -0.17% | 2,785,073 |
| Aug 26, 2025 | 41.70 | 41.83 | 41.69 | 41.82 | 41.82 | - | 1,965,334 |
| Aug 25, 2025 | 42.11 | 42.21 | 41.81 | 41.82 | 41.82 | -1.18% | 2,916,080 |
| Aug 22, 2025 | 41.79 | 42.39 | 41.79 | 42.32 | 42.32 | 1.66% | 3,022,288 |
| Aug 21, 2025 | 41.63 | 41.72 | 41.54 | 41.63 | 41.63 | -0.45% | 2,313,625 |
| Aug 20, 2025 | 41.83 | 41.87 | 41.71 | 41.82 | 41.82 | 0.22% | 3,989,731 |
| Aug 19, 2025 | 41.89 | 41.95 | 41.71 | 41.73 | 41.73 | -0.22% | 2,527,106 |
| Aug 18, 2025 | 41.75 | 41.82 | 41.67 | 41.82 | 41.82 | -0.10% | 3,621,981 |
| Aug 15, 2025 | 41.84 | 41.89 | 41.79 | 41.86 | 41.86 | 0.58% | 3,082,827 |
| Aug 14, 2025 | 41.51 | 41.65 | 41.47 | 41.62 | 41.62 | -0.24% | 2,891,324 |
| Aug 13, 2025 | 41.66 | 41.75 | 41.61 | 41.72 | 41.72 | 0.48% | 4,075,041 |
| Aug 12, 2025 | 41.18 | 41.53 | 41.15 | 41.52 | 41.52 | 1.19% | 3,077,186 |
| Aug 11, 2025 | 41.08 | 41.13 | 40.99 | 41.03 | 41.03 | -0.41% | 7,922,995 |
| Aug 8, 2025 | 41.13 | 41.27 | 41.09 | 41.20 | 41.20 | 0.49% | 2,941,734 |
| Aug 7, 2025 | 41.11 | 41.13 | 40.80 | 41.00 | 41.00 | 0.69% | 2,822,167 |
| Aug 6, 2025 | 40.60 | 40.76 | 40.58 | 40.72 | 40.72 | 0.77% | 6,677,308 |
| Aug 5, 2025 | 40.42 | 40.47 | 40.25 | 40.41 | 40.41 | 0.10% | 2,464,693 |
| Aug 4, 2025 | 40.20 | 40.37 | 40.20 | 40.37 | 40.37 | 1.43% | 3,941,089 |
| Aug 1, 2025 | 39.80 | 39.85 | 39.54 | 39.80 | 39.80 | -0.30% | 4,563,019 |
| Jul 31, 2025 | 40.12 | 40.17 | 39.84 | 39.92 | 39.92 | -0.99% | 2,922,345 |
| Jul 30, 2025 | 40.47 | 40.57 | 40.15 | 40.32 | 40.32 | -0.67% | 3,163,596 |
| Jul 29, 2025 | 40.66 | 40.66 | 40.50 | 40.59 | 40.59 | -0.10% | 2,602,985 |
| Jul 28, 2025 | 40.84 | 40.85 | 40.54 | 40.63 | 40.63 | -1.43% | 3,250,435 |
| Jul 25, 2025 | 40.99 | 41.23 | 40.95 | 41.22 | 41.22 | -0.17% | 2,859,539 |
| Jul 24, 2025 | 41.36 | 41.46 | 41.27 | 41.29 | 41.29 | -0.70% | 3,539,444 |
| Jul 23, 2025 | 41.18 | 41.58 | 41.14 | 41.58 | 41.58 | 2.24% | 4,871,388 |
| Jul 22, 2025 | 40.49 | 40.69 | 40.38 | 40.67 | 40.67 | 0.52% | 2,621,098 |
| Jul 21, 2025 | 40.43 | 40.65 | 40.37 | 40.46 | 40.46 | 0.60% | 4,929,996 |
| Jul 18, 2025 | 40.47 | 40.50 | 40.18 | 40.22 | 40.22 | -0.25% | 2,466,182 |
| Jul 17, 2025 | 40.10 | 40.34 | 40.06 | 40.32 | 40.32 | 0.27% | 6,315,046 |