State Street SPDR Portfolio Developed World ex-US ETF SPDW
49.37 USD +0.02 (+0.04%)
Regular-session close
49.37 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
49.05 Day range 49.38
42.01 52-week range 52.31
- YTD
- +11.17%
- 1 year
- +12.69%
SPDW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.32 | 49.38 | 49.05 | 49.37 | +0.02 | +0.04% | 2,664,936 |
| Nov 12, 2026 | 49.39 | 49.58 | 49.23 | 49.35 | -0.34 | -0.68% | 3,455,500 |
| Nov 11, 2026 | 49.49 | 49.76 | 49.31 | 49.69 | +0.37 | +0.75% | 2,918,700 |
| Nov 10, 2026 | 49.40 | 49.54 | 49.02 | 49.32 | -0.34 | -0.68% | 3,279,700 |
| Nov 9, 2026 | 49.04 | 49.78 | 48.98 | 49.66 | +1.43 | +2.96% | 3,840,200 |
| Nov 6, 2026 | 48.03 | 48.53 | 47.96 | 48.23 | -0.23 | -0.47% | 14,017,100 |
| Nov 5, 2026 | 49.85 | 49.95 | 48.44 | 48.46 | -1.86 | -3.70% | 5,606,400 |
| Nov 4, 2026 | 50.10 | 50.38 | 49.98 | 50.32 | +1.06 | +2.15% | 3,756,100 |
| Nov 3, 2026 | 49.60 | 49.60 | 49.21 | 49.26 | -0.19 | -0.38% | 5,979,500 |
| Nov 2, 2026 | 49.65 | 49.95 | 49.44 | 49.45 | +0.10 | +0.20% | 3,238,000 |
| Oct 30, 2026 | 49.50 | 49.56 | 49.00 | 49.35 | -0.70 | -1.40% | 3,782,100 |
| Oct 29, 2026 | 49.94 | 50.13 | 49.83 | 50.05 | +0.10 | +0.20% | 2,097,200 |
| Oct 28, 2026 | 49.74 | 49.99 | 49.63 | 49.95 | +0.30 | +0.60% | 2,671,700 |
| Oct 27, 2026 | 49.40 | 49.72 | 49.32 | 49.65 | +0.40 | +0.81% | 2,331,600 |
| Oct 26, 2026 | 49.26 | 49.44 | 49.14 | 49.25 | +0.19 | +0.39% | 3,032,300 |
| Oct 23, 2026 | 48.91 | 49.14 | 48.76 | 49.06 | -0.15 | -0.30% | 3,432,000 |
| Oct 22, 2026 | 49.37 | 49.45 | 49.05 | 49.21 | -0.61 | -1.22% | 3,088,400 |
| Oct 21, 2026 | 49.96 | 49.96 | 49.56 | 49.82 | +0.26 | +0.52% | 2,266,200 |
| Oct 20, 2026 | 49.20 | 49.75 | 49.16 | 49.56 | +0.30 | +0.61% | 3,054,700 |
| Oct 19, 2026 | 49.56 | 49.59 | 49.24 | 49.26 | -0.12 | -0.24% | 2,915,000 |
| Oct 16, 2026 | 49.87 | 49.93 | 49.25 | 49.38 | -0.14 | -0.28% | 2,384,800 |
| Oct 15, 2026 | 49.05 | 49.54 | 48.88 | 49.52 | +0.29 | +0.59% | 3,561,000 |
| Oct 14, 2026 | 49.35 | 49.50 | 49.10 | 49.23 | -0.55 | -1.10% | 2,800,200 |
| Oct 13, 2026 | 49.74 | 49.84 | 49.59 | 49.78 | +0.09 | +0.18% | 2,284,500 |
| Oct 12, 2026 | 49.80 | 49.84 | 49.65 | 49.69 | -0.29 | -0.58% | 2,362,100 |
| Oct 9, 2026 | 49.86 | 50.01 | 49.76 | 49.98 | +0.32 | +0.64% | 1,952,100 |
| Oct 8, 2026 | 49.61 | 49.73 | 49.35 | 49.66 | -0.29 | -0.58% | 9,602,600 |
| Oct 7, 2026 | 49.87 | 50.04 | 49.70 | 49.95 | -0.61 | -1.21% | 2,793,200 |
| Oct 6, 2026 | 50.72 | 50.80 | 50.54 | 50.56 | 0.00 | 0.00% | 2,427,700 |
| Oct 5, 2026 | 50.35 | 50.63 | 50.19 | 50.56 | +0.03 | +0.06% | 1,860,400 |
| Oct 2, 2026 | 50.38 | 50.62 | 50.20 | 50.53 | +0.63 | +1.26% | 3,190,200 |
| Oct 1, 2026 | 50.07 | 50.15 | 49.57 | 49.90 | -0.31 | -0.62% | 3,125,900 |
| Sep 30, 2026 | 50.71 | 50.71 | 50.15 | 50.21 | -0.38 | -0.75% | 3,229,800 |
| Sep 29, 2026 | 50.67 | 50.68 | 50.28 | 50.59 | -0.10 | -0.20% | 3,107,900 |
| Sep 28, 2026 | 50.73 | 50.94 | 50.43 | 50.69 | -0.38 | -0.74% | 2,902,400 |
| Sep 25, 2026 | 50.88 | 51.11 | 50.68 | 51.07 | +0.52 | +1.03% | 1,861,200 |
| Sep 24, 2026 | 50.60 | 50.75 | 50.27 | 50.55 | -0.20 | -0.39% | 2,469,500 |
| Sep 23, 2026 | 51.16 | 51.23 | 50.62 | 50.75 | -0.96 | -1.86% | 3,086,900 |
| Sep 22, 2026 | 51.50 | 51.82 | 51.36 | 51.71 | +0.29 | +0.56% | 4,302,700 |
| Sep 21, 2026 | 51.32 | 51.50 | 51.13 | 51.42 | +0.68 | +1.34% | 2,050,200 |
| Sep 18, 2026 | 50.75 | 50.79 | 50.53 | 50.74 | -0.45 | -0.88% | 2,316,200 |
| Sep 17, 2026 | 51.24 | 51.35 | 51.16 | 51.19 | +0.59 | +1.17% | 1,701,000 |
| Sep 16, 2026 | 51.05 | 51.19 | 50.27 | 50.60 | -0.17 | -0.33% | 2,697,400 |
| Sep 15, 2026 | 50.85 | 50.85 | 50.58 | 50.77 | -0.15 | -0.29% | 2,109,000 |
| Sep 14, 2026 | 50.92 | 51.22 | 50.71 | 50.92 | -0.64 | -1.24% | 2,626,000 |
| Sep 11, 2026 | 51.71 | 51.71 | 51.47 | 51.56 | +0.57 | +1.12% | 1,697,700 |
| Sep 10, 2026 | 51.24 | 51.35 | 50.93 | 50.99 | -0.61 | -1.18% | 1,979,500 |
| Sep 9, 2026 | 51.89 | 51.99 | 51.55 | 51.60 | -0.48 | -0.92% | 4,011,800 |
| Sep 8, 2026 | 52.33 | 52.38 | 52.04 | 52.08 | -0.23 | -0.44% | 1,989,200 |
| Sep 4, 2026 | 51.92 | 52.38 | 51.92 | 52.31 | +0.21 | +0.40% | 2,236,200 |
| Sep 3, 2026 | 51.89 | 52.17 | 51.72 | 52.10 | +0.59 | +1.15% | 1,759,800 |
| Sep 2, 2026 | 51.27 | 51.51 | 51.22 | 51.51 | +0.37 | +0.72% | 2,481,200 |
| Sep 1, 2026 | 51.42 | 51.54 | 51.00 | 51.14 | -0.55 | -1.06% | 3,482,900 |
| Aug 31, 2026 | 51.94 | 51.99 | 51.58 | 51.69 | -0.14 | -0.27% | 1,863,900 |
| Aug 28, 2026 | 52.25 | 52.36 | 51.74 | 51.83 | -0.21 | -0.40% | 6,259,100 |
| Aug 27, 2026 | 52.08 | 52.12 | 51.86 | 52.04 | -0.04 | -0.08% | 2,091,700 |
| Aug 26, 2026 | 52.18 | 52.35 | 52.04 | 52.08 | -0.22 | -0.42% | 2,083,100 |
| Aug 25, 2026 | 52.11 | 52.32 | 52.02 | 52.30 | +0.50 | +0.97% | 1,863,800 |
| Aug 24, 2026 | 51.86 | 51.91 | 51.65 | 51.80 | -0.22 | -0.42% | 1,743,300 |
| Aug 21, 2026 | 52.00 | 52.13 | 51.95 | 52.02 | +0.41 | +0.79% | 1,582,200 |
| Aug 20, 2026 | 51.59 | 51.90 | 51.51 | 51.61 | -0.02 | -0.04% | 1,758,400 |
| Aug 19, 2026 | 51.77 | 51.83 | 51.48 | 51.63 | +0.32 | +0.62% | 2,138,700 |
| Aug 18, 2026 | 51.71 | 51.80 | 51.29 | 51.31 | -0.90 | -1.72% | 2,290,600 |
| Aug 17, 2026 | 52.19 | 52.43 | 52.14 | 52.21 | +0.06 | +0.12% | 1,690,600 |
| Aug 14, 2026 | 52.25 | 52.35 | 52.05 | 52.15 | +0.02 | +0.04% | 1,868,500 |
65 days, newest first. Daily bars as drawn on the SPDW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.