State Street SPDR Portfolio Developed World ex-US ETF (SPDW)
NYSEARCA: SPDW · Real-Time Price · USD
49.87
-0.38 (-0.76%)
At close: Jun 26, 2026, 4:00 PM EDT
50.25
+0.38 (0.76%)
After-hours: Jun 26, 2026, 8:00 PM EDT
SPDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 49.71 | 50.19 | 49.70 | 49.87 | 49.87 | -0.76% | 3,634,616 |
| Jun 25, 2026 | 50.50 | 50.52 | 49.96 | 50.25 | 50.25 | 1.17% | 3,363,450 |
| Jun 24, 2026 | 49.71 | 49.83 | 49.42 | 49.67 | 49.67 | 0.12% | 2,804,543 |
| Jun 23, 2026 | 49.50 | 50.02 | 49.48 | 49.61 | 49.61 | -2.99% | 3,396,806 |
| Jun 22, 2026 | 51.12 | 51.29 | 51.01 | 51.14 | 51.14 | 0.06% | 2,355,730 |
| Jun 18, 2026 | 51.87 | 51.94 | 51.68 | 51.83 | 51.11 | 1.07% | 2,244,990 |
| Jun 17, 2026 | 51.91 | 52.16 | 51.20 | 51.28 | 50.57 | -0.52% | 3,900,257 |
| Jun 16, 2026 | 51.78 | 51.95 | 51.49 | 51.55 | 50.83 | -0.17% | 2,972,220 |
| Jun 15, 2026 | 51.86 | 51.92 | 51.59 | 51.64 | 50.92 | 1.24% | 1,964,568 |
| Jun 12, 2026 | 50.77 | 51.22 | 50.53 | 51.01 | 50.30 | 0.29% | 2,564,881 |
| Jun 11, 2026 | 49.63 | 50.93 | 49.54 | 50.86 | 50.15 | 3.61% | 2,756,665 |
| Jun 10, 2026 | 49.50 | 49.89 | 49.06 | 49.09 | 48.41 | -1.43% | 2,839,648 |
| Jun 9, 2026 | 50.39 | 50.60 | 48.89 | 49.80 | 49.11 | -0.04% | 4,007,082 |
| Jun 8, 2026 | 50.04 | 50.13 | 49.71 | 49.82 | 49.13 | 0.99% | 5,096,181 |
| Jun 5, 2026 | 50.50 | 50.55 | 49.20 | 49.33 | 48.64 | -3.71% | 6,903,020 |
| Jun 4, 2026 | 50.97 | 51.31 | 50.90 | 51.23 | 50.52 | 0.31% | 1,906,968 |
| Jun 3, 2026 | 51.36 | 51.39 | 51.01 | 51.07 | 50.36 | -0.87% | 2,656,287 |
| Jun 2, 2026 | 51.19 | 51.53 | 51.18 | 51.52 | 50.80 | 0.59% | 2,878,967 |
| Jun 1, 2026 | 50.99 | 51.44 | 50.75 | 51.22 | 50.51 | 0.14% | 3,314,474 |
| May 29, 2026 | 51.21 | 51.45 | 51.09 | 51.15 | 50.44 | 0.20% | 2,305,857 |
| May 28, 2026 | 50.63 | 51.19 | 50.49 | 51.05 | 50.34 | 0.39% | 2,243,971 |
| May 27, 2026 | 51.06 | 51.14 | 50.72 | 50.85 | 50.14 | -0.57% | 2,828,279 |
| May 26, 2026 | 51.02 | 51.20 | 50.94 | 51.14 | 50.43 | 1.85% | 1,821,824 |
| May 22, 2026 | 50.37 | 50.48 | 50.14 | 50.21 | 49.51 | -0.26% | 2,192,600 |
| May 21, 2026 | 49.67 | 50.51 | 49.57 | 50.34 | 49.64 | 0.66% | 3,245,015 |
| May 20, 2026 | 49.15 | 50.08 | 49.14 | 50.01 | 49.31 | 1.87% | 4,345,223 |
| May 19, 2026 | 49.01 | 49.41 | 48.88 | 49.09 | 48.41 | -0.87% | 3,928,388 |
| May 18, 2026 | 49.59 | 49.67 | 49.07 | 49.52 | 48.83 | 0.71% | 4,632,309 |
| May 15, 2026 | 49.32 | 49.37 | 49.05 | 49.17 | 48.49 | -2.13% | 2,603,513 |
| May 14, 2026 | 50.32 | 50.40 | 50.16 | 50.24 | 49.54 | -0.06% | 2,443,692 |
| May 13, 2026 | 49.98 | 50.29 | 49.84 | 50.27 | 49.57 | 0.94% | 3,800,159 |
| May 12, 2026 | 49.79 | 49.88 | 49.38 | 49.80 | 49.11 | -1.21% | 4,335,326 |
| May 11, 2026 | 50.38 | 50.53 | 50.32 | 50.41 | 49.71 | - | 4,500,437 |
| May 8, 2026 | 50.23 | 50.41 | 50.12 | 50.41 | 49.71 | 1.61% | 5,072,751 |
| May 7, 2026 | 50.48 | 50.50 | 49.60 | 49.61 | 48.92 | -1.65% | 4,018,450 |
| May 6, 2026 | 50.34 | 50.50 | 50.17 | 50.44 | 49.74 | 2.54% | 3,448,935 |
| May 5, 2026 | 48.90 | 49.26 | 48.79 | 49.19 | 48.50 | 1.67% | 3,686,965 |
| May 4, 2026 | 48.70 | 48.92 | 48.22 | 48.38 | 47.71 | -1.04% | 4,585,796 |
| May 1, 2026 | 48.94 | 49.27 | 48.88 | 48.89 | 48.21 | -0.16% | 3,758,041 |
| Apr 30, 2026 | 48.44 | 49.06 | 48.33 | 48.97 | 48.29 | 2.53% | 2,378,021 |
| Apr 29, 2026 | 48.01 | 48.02 | 47.56 | 47.76 | 47.09 | -0.89% | 3,414,667 |
| Apr 28, 2026 | 48.21 | 48.34 | 47.99 | 48.19 | 47.52 | -0.56% | 3,084,140 |
| Apr 27, 2026 | 48.60 | 48.73 | 48.40 | 48.46 | 47.78 | -0.10% | 2,029,802 |
| Apr 24, 2026 | 48.30 | 48.58 | 48.20 | 48.51 | 47.83 | 0.60% | 4,651,178 |
| Apr 23, 2026 | 48.46 | 48.64 | 47.68 | 48.22 | 47.55 | -0.86% | 3,658,550 |
| Apr 22, 2026 | 48.64 | 48.72 | 48.46 | 48.64 | 47.96 | 0.75% | 2,996,141 |
| Apr 21, 2026 | 49.06 | 49.13 | 48.22 | 48.28 | 47.61 | -2.11% | 4,357,716 |
| Apr 20, 2026 | 49.23 | 49.32 | 48.96 | 49.32 | 48.63 | -0.42% | 2,921,739 |
| Apr 17, 2026 | 49.55 | 49.92 | 49.43 | 49.53 | 48.84 | 1.39% | 2,820,671 |
| Apr 16, 2026 | 49.05 | 49.10 | 48.71 | 48.85 | 48.17 | -0.06% | 3,248,840 |
| Apr 15, 2026 | 48.90 | 48.94 | 48.71 | 48.88 | 48.20 | -0.33% | 2,256,493 |
| Apr 14, 2026 | 48.80 | 49.08 | 48.74 | 49.04 | 48.36 | 1.05% | 3,723,273 |
| Apr 13, 2026 | 47.72 | 48.54 | 47.71 | 48.53 | 47.85 | 0.71% | 4,235,531 |
| Apr 10, 2026 | 48.34 | 48.42 | 48.00 | 48.19 | 47.52 | 0.21% | 6,998,618 |
| Apr 9, 2026 | 47.75 | 48.31 | 47.60 | 48.09 | 47.42 | -0.35% | 4,114,172 |
| Apr 8, 2026 | 48.41 | 48.48 | 47.90 | 48.26 | 47.59 | 4.10% | 3,603,723 |
| Apr 7, 2026 | 46.07 | 46.41 | 45.59 | 46.36 | 45.71 | -0.06% | 5,081,139 |
| Apr 6, 2026 | 46.22 | 46.49 | 46.11 | 46.39 | 45.74 | 0.76% | 5,261,019 |
| Apr 2, 2026 | 45.28 | 46.31 | 45.21 | 46.04 | 45.40 | -0.80% | 5,282,397 |
| Apr 1, 2026 | 46.31 | 46.74 | 46.20 | 46.41 | 45.76 | 1.66% | 9,600,945 |
| Mar 31, 2026 | 44.75 | 45.68 | 44.61 | 45.65 | 45.01 | 3.30% | 8,268,326 |
| Mar 30, 2026 | 44.65 | 44.69 | 44.01 | 44.19 | 43.57 | -0.18% | 7,609,432 |
| Mar 27, 2026 | 44.44 | 44.73 | 44.10 | 44.27 | 43.65 | -0.65% | 7,432,753 |
| Mar 26, 2026 | 45.02 | 45.39 | 44.55 | 44.56 | 43.94 | -2.32% | 5,936,661 |
| Mar 25, 2026 | 45.79 | 45.89 | 45.38 | 45.62 | 44.98 | 1.29% | 4,271,721 |
| Mar 24, 2026 | 44.74 | 45.33 | 44.64 | 45.04 | 44.41 | -0.79% | 5,912,787 |
| Mar 23, 2026 | 45.21 | 45.92 | 44.94 | 45.40 | 44.77 | 2.65% | 9,643,037 |
| Mar 20, 2026 | 45.48 | 45.48 | 44.00 | 44.23 | 43.61 | -3.11% | 8,275,170 |
| Mar 19, 2026 | 44.91 | 45.90 | 44.81 | 45.65 | 45.01 | -0.22% | 12,861,309 |
| Mar 18, 2026 | 46.31 | 46.39 | 45.71 | 45.75 | 45.11 | -1.68% | 4,856,003 |
| Mar 17, 2026 | 46.63 | 46.79 | 46.44 | 46.53 | 45.88 | 0.39% | 5,641,611 |
| Mar 16, 2026 | 46.14 | 46.48 | 46.01 | 46.35 | 45.70 | 2.07% | 7,084,346 |
| Mar 13, 2026 | 46.13 | 46.32 | 45.32 | 45.41 | 44.78 | -1.15% | 9,282,557 |
| Mar 12, 2026 | 46.28 | 46.36 | 45.76 | 45.94 | 45.30 | -1.92% | 3,501,136 |
| Mar 11, 2026 | 46.65 | 47.01 | 46.49 | 46.84 | 46.19 | -0.23% | 4,836,813 |
| Mar 10, 2026 | 47.14 | 47.73 | 46.84 | 46.95 | 46.30 | 0.23% | 5,899,446 |
| Mar 9, 2026 | 45.65 | 46.98 | 45.26 | 46.84 | 46.19 | 0.95% | 7,138,898 |
| Mar 6, 2026 | 45.99 | 46.60 | 45.80 | 46.40 | 45.75 | -0.85% | 13,199,581 |
| Mar 5, 2026 | 47.10 | 47.38 | 46.29 | 46.80 | 46.15 | -2.28% | 5,436,011 |
| Mar 4, 2026 | 47.53 | 47.96 | 47.32 | 47.89 | 47.22 | 1.08% | 12,096,462 |
| Mar 3, 2026 | 46.69 | 47.58 | 46.14 | 47.38 | 46.72 | -3.42% | 8,793,372 |
| Mar 2, 2026 | 48.69 | 49.24 | 48.66 | 49.06 | 48.38 | -1.62% | 3,632,503 |
| Feb 27, 2026 | 49.92 | 50.09 | 49.78 | 49.87 | 49.18 | -0.18% | 3,841,209 |
| Feb 26, 2026 | 49.94 | 50.00 | 49.50 | 49.96 | 49.26 | 0.18% | 6,165,054 |
| Feb 25, 2026 | 49.72 | 49.92 | 49.63 | 49.87 | 49.18 | 1.05% | 4,154,465 |
| Feb 24, 2026 | 49.08 | 49.45 | 49.02 | 49.35 | 48.66 | 0.47% | 3,709,753 |
| Feb 23, 2026 | 49.28 | 49.47 | 48.97 | 49.12 | 48.44 | -0.51% | 3,158,253 |
| Feb 20, 2026 | 48.84 | 49.40 | 48.84 | 49.37 | 48.68 | 1.04% | 3,736,899 |
| Feb 19, 2026 | 48.62 | 48.86 | 48.52 | 48.86 | 48.18 | - | 3,302,923 |
| Feb 18, 2026 | 48.81 | 49.09 | 48.74 | 48.86 | 48.18 | 0.31% | 5,989,696 |
| Feb 17, 2026 | 48.45 | 48.80 | 48.16 | 48.71 | 48.03 | -0.23% | 7,580,478 |
| Feb 13, 2026 | 48.62 | 48.91 | 48.33 | 48.82 | 48.14 | 0.35% | 6,387,817 |
| Feb 12, 2026 | 49.23 | 49.29 | 48.51 | 48.65 | 47.97 | -0.88% | 4,992,517 |
| Feb 11, 2026 | 49.08 | 49.18 | 48.67 | 49.08 | 48.40 | 0.78% | 7,144,877 |
| Feb 10, 2026 | 48.84 | 48.88 | 48.70 | 48.70 | 48.02 | 0.29% | 3,868,715 |
| Feb 9, 2026 | 48.15 | 48.62 | 48.10 | 48.56 | 47.88 | 1.51% | 16,325,472 |
| Feb 6, 2026 | 47.41 | 47.86 | 47.41 | 47.84 | 47.17 | 2.22% | 6,474,603 |
| Feb 5, 2026 | 46.97 | 47.24 | 46.76 | 46.80 | 46.15 | -1.37% | 3,977,815 |
| Feb 4, 2026 | 47.86 | 47.94 | 47.27 | 47.45 | 46.79 | 0.11% | 6,301,102 |
| Feb 3, 2026 | 47.32 | 47.51 | 47.02 | 47.40 | 46.74 | 0.34% | 5,055,061 |