State Street SPDR Portfolio Developed World ex-US ETF (SPDW)
NYSEARCA: SPDW · Real-Time Price · USD
48.19
-0.27 (-0.56%)
At close: Apr 28, 2026, 4:00 PM EDT
48.19
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
SPDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.21 | 48.34 | 47.99 | 48.19 | 48.19 | -0.56% | 3,084,050 |
| Apr 27, 2026 | 48.60 | 48.73 | 48.40 | 48.46 | 48.46 | -0.10% | 2,029,802 |
| Apr 24, 2026 | 48.30 | 48.58 | 48.20 | 48.51 | 48.51 | 0.60% | 1,984,345 |
| Apr 23, 2026 | 48.46 | 48.64 | 47.68 | 48.22 | 48.22 | -0.86% | 3,658,550 |
| Apr 22, 2026 | 48.64 | 48.72 | 48.46 | 48.64 | 48.64 | 0.75% | 2,995,798 |
| Apr 21, 2026 | 49.06 | 49.13 | 48.22 | 48.28 | 48.28 | -2.11% | 4,357,715 |
| Apr 20, 2026 | 49.23 | 49.32 | 48.96 | 49.32 | 49.32 | -0.42% | 2,921,739 |
| Apr 17, 2026 | 49.55 | 49.92 | 49.43 | 49.53 | 49.53 | 1.39% | 2,820,629 |
| Apr 16, 2026 | 49.05 | 49.10 | 48.71 | 48.85 | 48.85 | -0.06% | 3,248,825 |
| Apr 15, 2026 | 48.90 | 48.94 | 48.71 | 48.88 | 48.88 | -0.33% | 2,255,893 |
| Apr 14, 2026 | 48.80 | 49.08 | 48.74 | 49.04 | 49.04 | 1.05% | 3,638,385 |
| Apr 13, 2026 | 47.72 | 48.54 | 47.71 | 48.53 | 48.53 | 0.71% | 4,230,570 |
| Apr 10, 2026 | 48.34 | 48.42 | 48.00 | 48.19 | 48.19 | 0.21% | 5,125,598 |
| Apr 9, 2026 | 47.75 | 48.31 | 47.60 | 48.09 | 48.09 | -0.35% | 4,114,172 |
| Apr 8, 2026 | 48.41 | 48.48 | 47.90 | 48.26 | 48.26 | 4.10% | 3,603,407 |
| Apr 7, 2026 | 46.07 | 46.41 | 45.59 | 46.36 | 46.36 | -0.06% | 5,081,139 |
| Apr 6, 2026 | 46.22 | 46.49 | 46.11 | 46.39 | 46.39 | 0.76% | 3,760,593 |
| Apr 2, 2026 | 45.28 | 46.31 | 45.21 | 46.04 | 46.04 | -0.80% | 5,282,397 |
| Apr 1, 2026 | 46.31 | 46.74 | 46.20 | 46.41 | 46.41 | 1.66% | 9,600,507 |
| Mar 31, 2026 | 44.75 | 45.68 | 44.61 | 45.65 | 45.65 | 3.30% | 8,268,322 |
| Mar 30, 2026 | 44.65 | 44.69 | 44.01 | 44.19 | 44.19 | -0.18% | 7,609,429 |
| Mar 27, 2026 | 44.44 | 44.73 | 44.10 | 44.27 | 44.27 | -0.65% | 7,432,749 |
| Mar 26, 2026 | 45.02 | 45.39 | 44.55 | 44.56 | 44.56 | -2.32% | 4,518,662 |
| Mar 25, 2026 | 45.79 | 45.89 | 45.38 | 45.62 | 45.62 | 1.29% | 4,271,683 |
| Mar 24, 2026 | 44.74 | 45.33 | 44.64 | 45.04 | 45.04 | -0.79% | 5,912,787 |
| Mar 23, 2026 | 45.21 | 45.92 | 44.94 | 45.40 | 45.40 | 2.65% | 7,393,933 |
| Mar 20, 2026 | 45.48 | 45.48 | 44.00 | 44.23 | 44.23 | -3.11% | 8,275,100 |
| Mar 19, 2026 | 44.91 | 45.90 | 44.81 | 45.65 | 45.65 | -0.22% | 11,861,168 |
| Mar 18, 2026 | 46.31 | 46.39 | 45.71 | 45.75 | 45.75 | -1.68% | 4,855,660 |
| Mar 17, 2026 | 46.63 | 46.79 | 46.44 | 46.53 | 46.53 | 0.39% | 5,641,581 |
| Mar 16, 2026 | 46.14 | 46.48 | 46.01 | 46.35 | 46.35 | 2.07% | 7,084,346 |
| Mar 13, 2026 | 46.13 | 46.32 | 45.32 | 45.41 | 45.41 | -1.15% | 9,282,547 |
| Mar 12, 2026 | 46.28 | 46.36 | 45.76 | 45.94 | 45.94 | -1.92% | 3,499,950 |
| Mar 11, 2026 | 46.65 | 47.01 | 46.49 | 46.84 | 46.84 | -0.23% | 3,836,732 |
| Mar 10, 2026 | 47.14 | 47.73 | 46.84 | 46.95 | 46.95 | 0.23% | 4,399,341 |
| Mar 9, 2026 | 45.65 | 46.98 | 45.26 | 46.84 | 46.84 | 0.95% | 7,138,819 |
| 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 |