State Street SPDR Portfolio Developed World ex-US ETF (SPDW)
NYSEARCA: SPDW · Real-Time Price · USD
46.40
-0.40 (-0.85%)
Mar 6, 2026, 4:00 PM EST - Market closed
SPDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.99 | 46.60 | 45.80 | 46.40 | 46.40 | -0.85% | 13,198,880 |
| Mar 5, 2026 | 47.10 | 47.38 | 46.29 | 46.80 | 46.80 | -2.28% | 5,435,173 |
| Mar 4, 2026 | 47.53 | 47.96 | 47.32 | 47.89 | 47.89 | 1.08% | 11,986,642 |
| Mar 3, 2026 | 46.69 | 47.58 | 46.14 | 47.38 | 47.38 | -3.42% | 8,793,336 |
| Mar 2, 2026 | 48.69 | 49.24 | 48.66 | 49.06 | 49.06 | -1.62% | 3,499,232 |
| Feb 27, 2026 | 49.92 | 50.09 | 49.78 | 49.87 | 49.87 | -0.18% | 3,840,054 |
| Feb 26, 2026 | 49.94 | 50.00 | 49.50 | 49.96 | 49.96 | 0.18% | 5,743,833 |
| Feb 25, 2026 | 49.72 | 49.92 | 49.63 | 49.87 | 49.87 | 1.05% | 4,153,637 |
| Feb 24, 2026 | 49.08 | 49.45 | 49.02 | 49.35 | 49.35 | 0.47% | 3,709,282 |
| Feb 23, 2026 | 49.28 | 49.47 | 48.97 | 49.12 | 49.12 | -0.51% | 3,157,451 |
| Feb 20, 2026 | 48.84 | 49.40 | 48.84 | 49.37 | 49.37 | 1.04% | 3,734,828 |
| Feb 19, 2026 | 48.62 | 48.86 | 48.52 | 48.86 | 48.86 | - | 3,302,303 |
| Feb 18, 2026 | 48.81 | 49.09 | 48.74 | 48.86 | 48.86 | 0.31% | 5,989,696 |
| Feb 17, 2026 | 48.45 | 48.80 | 48.16 | 48.71 | 48.71 | -0.23% | 7,580,478 |
| Feb 13, 2026 | 48.62 | 48.91 | 48.33 | 48.82 | 48.82 | 0.35% | 5,594,260 |
| Feb 12, 2026 | 49.23 | 49.29 | 48.51 | 48.65 | 48.65 | -0.88% | 4,992,501 |
| Feb 11, 2026 | 49.08 | 49.18 | 48.67 | 49.08 | 49.08 | 0.78% | 6,642,589 |
| Feb 10, 2026 | 48.84 | 48.88 | 48.70 | 48.70 | 48.70 | 0.29% | 3,868,566 |
| Feb 9, 2026 | 48.15 | 48.62 | 48.10 | 48.56 | 48.56 | 1.51% | 16,324,333 |
| Feb 6, 2026 | 47.41 | 47.86 | 47.41 | 47.84 | 47.84 | 2.22% | 6,474,601 |
| Feb 5, 2026 | 46.97 | 47.24 | 46.76 | 46.80 | 46.80 | -1.37% | 3,977,251 |
| Feb 4, 2026 | 47.86 | 47.94 | 47.27 | 47.45 | 47.45 | 0.11% | 6,300,953 |
| Feb 3, 2026 | 47.32 | 47.51 | 47.02 | 47.40 | 47.40 | 0.34% | 5,054,815 |
| Feb 2, 2026 | 46.88 | 47.27 | 46.88 | 47.24 | 47.24 | 0.55% | 4,706,512 |
| Jan 30, 2026 | 47.42 | 47.50 | 46.84 | 46.98 | 46.98 | -1.39% | 6,632,142 |
| Jan 29, 2026 | 47.79 | 47.86 | 47.04 | 47.64 | 47.64 | 0.63% | 4,311,774 |
| Jan 28, 2026 | 47.48 | 47.52 | 47.14 | 47.34 | 47.34 | -0.71% | 6,467,044 |
| Jan 27, 2026 | 47.40 | 47.77 | 47.39 | 47.68 | 47.68 | 1.62% | 3,190,126 |
| Jan 26, 2026 | 47.01 | 47.11 | 46.91 | 46.92 | 46.92 | 0.39% | 3,944,904 |
| Jan 23, 2026 | 46.32 | 46.75 | 46.25 | 46.74 | 46.74 | 0.71% | 4,254,468 |
| Jan 22, 2026 | 46.38 | 46.51 | 46.28 | 46.41 | 46.41 | 0.43% | 3,206,402 |
| Jan 21, 2026 | 45.92 | 46.33 | 45.72 | 46.21 | 46.21 | 1.14% | 5,341,300 |
| Jan 20, 2026 | 45.70 | 45.98 | 45.59 | 45.69 | 45.69 | -1.27% | 4,404,259 |
| Jan 16, 2026 | 46.28 | 46.30 | 46.07 | 46.28 | 46.28 | 0.24% | 4,013,318 |
| Jan 15, 2026 | 46.27 | 46.33 | 46.14 | 46.17 | 46.17 | 0.07% | 3,924,641 |
| Jan 14, 2026 | 46.05 | 46.14 | 45.96 | 46.14 | 46.14 | 0.57% | 4,085,593 |
| Jan 13, 2026 | 46.08 | 46.08 | 45.80 | 45.88 | 45.88 | -0.61% | 3,396,160 |
| Jan 12, 2026 | 46.00 | 46.16 | 45.97 | 46.16 | 46.16 | 0.59% | 2,707,311 |
| Jan 9, 2026 | 45.68 | 45.92 | 45.66 | 45.89 | 45.89 | 0.92% | 2,950,711 |
| Jan 8, 2026 | 45.31 | 45.47 | 45.27 | 45.47 | 45.47 | 0.04% | 3,116,972 |
| Jan 7, 2026 | 45.55 | 45.57 | 45.38 | 45.45 | 45.45 | -0.33% | 4,622,104 |
| Jan 6, 2026 | 45.54 | 45.63 | 45.48 | 45.60 | 45.60 | 0.26% | 3,440,128 |
| Jan 5, 2026 | 45.11 | 45.50 | 45.09 | 45.48 | 45.48 | 1.22% | 5,498,223 |
| Jan 2, 2026 | 44.87 | 44.95 | 44.68 | 44.93 | 44.93 | 1.17% | 4,651,181 |
| Dec 31, 2025 | 44.59 | 44.61 | 44.40 | 44.41 | 44.41 | -0.43% | 2,747,160 |
| Dec 30, 2025 | 44.70 | 44.79 | 44.60 | 44.60 | 44.60 | -0.02% | 4,912,730 |
| Dec 29, 2025 | 44.58 | 44.67 | 44.48 | 44.61 | 44.61 | - | 4,314,934 |
| Dec 26, 2025 | 44.63 | 44.63 | 44.50 | 44.61 | 44.61 | 0.13% | 4,695,148 |
| Dec 24, 2025 | 44.54 | 44.57 | 44.45 | 44.55 | 44.55 | 0.16% | 2,385,180 |
| Dec 23, 2025 | 44.44 | 44.48 | 44.35 | 44.48 | 44.48 | 0.68% | 4,148,362 |
| Dec 22, 2025 | 44.05 | 44.21 | 44.03 | 44.18 | 44.18 | -1.34% | 4,276,622 |
| Dec 19, 2025 | 44.72 | 44.94 | 44.71 | 44.78 | 43.99 | 0.61% | 5,448,113 |
| Dec 18, 2025 | 44.60 | 44.76 | 44.43 | 44.51 | 43.72 | 0.63% | 5,443,923 |
| Dec 17, 2025 | 44.47 | 44.59 | 44.20 | 44.23 | 43.45 | -0.72% | 4,588,908 |
| Dec 16, 2025 | 44.63 | 44.70 | 44.42 | 44.55 | 43.76 | -0.51% | 6,265,074 |
| Dec 15, 2025 | 44.90 | 44.95 | 44.66 | 44.78 | 43.99 | 0.58% | 3,300,991 |
| Dec 12, 2025 | 44.79 | 44.86 | 44.34 | 44.52 | 43.73 | -0.60% | 3,920,588 |
| Dec 11, 2025 | 44.63 | 44.85 | 44.60 | 44.79 | 44.00 | 0.47% | 4,009,407 |
| Dec 10, 2025 | 44.11 | 44.65 | 44.11 | 44.58 | 43.79 | 1.11% | 4,148,134 |
| Dec 9, 2025 | 44.15 | 44.25 | 44.07 | 44.09 | 43.31 | -0.07% | 6,269,167 |
| Dec 8, 2025 | 44.25 | 44.25 | 44.04 | 44.12 | 43.34 | -0.18% | 3,946,745 |
| Dec 5, 2025 | 44.30 | 44.40 | 44.14 | 44.20 | 43.42 | 0.09% | 3,853,829 |
| Dec 4, 2025 | 44.26 | 44.27 | 44.06 | 44.16 | 43.38 | 0.27% | 3,812,151 |
| Dec 3, 2025 | 43.84 | 44.04 | 43.81 | 44.04 | 43.26 | 0.57% | 2,813,818 |
| Dec 2, 2025 | 43.85 | 43.85 | 43.64 | 43.79 | 43.01 | 0.32% | 3,992,564 |
| Dec 1, 2025 | 43.71 | 43.87 | 43.62 | 43.65 | 42.88 | -0.48% | 3,129,742 |
| Nov 28, 2025 | 43.70 | 43.90 | 43.68 | 43.86 | 43.08 | 0.34% | 1,349,719 |
| Nov 26, 2025 | 43.40 | 43.77 | 43.40 | 43.71 | 42.93 | 1.18% | 3,651,950 |
| Nov 25, 2025 | 42.86 | 43.22 | 42.73 | 43.20 | 42.43 | 1.12% | 5,150,894 |
| Nov 24, 2025 | 42.54 | 42.79 | 42.47 | 42.72 | 41.96 | 0.26% | 3,961,810 |
| Nov 21, 2025 | 42.34 | 42.71 | 42.14 | 42.61 | 41.85 | 1.43% | 6,121,395 |
| Nov 20, 2025 | 42.91 | 42.98 | 41.99 | 42.01 | 41.27 | -1.38% | 4,709,398 |
| Nov 19, 2025 | 42.66 | 42.87 | 42.41 | 42.60 | 41.84 | -0.40% | 5,900,126 |
| Nov 18, 2025 | 42.66 | 42.88 | 42.46 | 42.77 | 42.01 | -1.06% | 7,612,294 |
| Nov 17, 2025 | 43.48 | 43.65 | 43.08 | 43.23 | 42.46 | -1.21% | 5,119,433 |
| Nov 14, 2025 | 43.49 | 43.87 | 43.44 | 43.76 | 42.98 | -0.11% | 6,207,919 |
| Nov 13, 2025 | 44.27 | 44.32 | 43.76 | 43.81 | 43.03 | -1.17% | 5,043,334 |
| Nov 12, 2025 | 44.18 | 44.38 | 44.18 | 44.33 | 43.54 | 0.68% | 7,033,036 |
| Nov 11, 2025 | 43.91 | 44.10 | 43.88 | 44.03 | 43.25 | 0.55% | 3,924,073 |
| Nov 10, 2025 | 43.56 | 43.80 | 43.48 | 43.79 | 43.01 | 1.25% | 4,491,010 |
| Nov 7, 2025 | 42.93 | 43.25 | 42.78 | 43.25 | 42.48 | 0.32% | 3,737,892 |
| Nov 6, 2025 | 43.29 | 43.35 | 42.98 | 43.11 | 42.35 | -0.48% | 5,389,135 |
| Nov 5, 2025 | 43.07 | 43.38 | 43.06 | 43.32 | 42.55 | 0.60% | 4,674,490 |
| Nov 4, 2025 | 43.08 | 43.31 | 43.03 | 43.06 | 42.30 | -1.31% | 4,245,068 |
| Nov 3, 2025 | 43.64 | 43.66 | 43.45 | 43.63 | 42.86 | 0.23% | 3,047,646 |
| Oct 31, 2025 | 43.56 | 43.59 | 43.37 | 43.53 | 42.76 | -0.11% | 4,832,632 |
| Oct 30, 2025 | 43.50 | 43.74 | 43.48 | 43.58 | 42.81 | -0.43% | 6,294,445 |
| Oct 29, 2025 | 44.05 | 44.08 | 43.57 | 43.77 | 42.99 | -0.55% | 5,132,191 |
| Oct 28, 2025 | 43.92 | 44.12 | 43.87 | 44.01 | 43.23 | -0.02% | 4,054,041 |
| Oct 27, 2025 | 43.94 | 44.03 | 43.90 | 44.02 | 43.24 | 0.71% | 3,154,943 |
| Oct 24, 2025 | 43.69 | 43.76 | 43.63 | 43.71 | 42.93 | 0.37% | 2,926,462 |
| Oct 23, 2025 | 43.42 | 43.62 | 43.42 | 43.55 | 42.78 | 0.51% | 2,954,038 |
| Oct 22, 2025 | 43.36 | 43.48 | 43.14 | 43.33 | 42.56 | -0.02% | 4,361,819 |
| Oct 21, 2025 | 43.45 | 43.51 | 43.31 | 43.34 | 42.57 | -0.89% | 5,382,304 |
| Oct 20, 2025 | 43.56 | 43.76 | 43.56 | 43.73 | 42.95 | 0.95% | 2,865,477 |
| Oct 17, 2025 | 43.17 | 43.36 | 43.06 | 43.32 | 42.55 | 0.09% | 3,513,396 |
| Oct 16, 2025 | 43.38 | 43.54 | 43.16 | 43.28 | 42.51 | 0.32% | 4,473,498 |
| Oct 15, 2025 | 43.08 | 43.25 | 42.85 | 43.14 | 42.38 | 0.65% | 4,182,461 |
| Oct 14, 2025 | 42.38 | 42.99 | 42.34 | 42.86 | 42.10 | 0.37% | 5,599,541 |
| Oct 13, 2025 | 42.54 | 42.75 | 42.49 | 42.70 | 41.94 | 1.04% | 4,478,543 |