SPDR Portfolio Developed World ex-US ETF (SPDW)

Last Price44.52

Change-0.27 (-0.60%)

NYSE · Last Trade: Dec 14th, 6:22 PM EST

Historical Prices For SPDR Portfolio Developed World ex-US ETF (SPDW)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	44.79	44.85	44.34	44.52	3,920,590	44.52
12/11/2025	44.63	44.85	44.59	44.79	4,009,143	44.79
12/10/2025	44.11	44.65	44.10	44.58	4,148,134	44.58
12/09/2025	44.15	44.25	44.07	44.09	6,269,167	44.09
12/08/2025	44.25	44.25	44.03	44.12	3,946,885	44.12
12/05/2025	44.30	44.40	44.14	44.20	3,853,829	44.20
12/04/2025	44.26	44.27	44.06	44.16	3,812,151	44.16
12/03/2025	43.84	44.04	43.81	44.04	2,813,818	44.04
12/02/2025	43.85	43.85	43.64	43.79	3,992,294	43.79
12/01/2025	43.71	43.87	43.62	43.65	3,129,732	43.65
11/28/2025	43.70	43.90	43.68	43.86	1,349,719	43.86
11/26/2025	43.40	43.77	43.40	43.71	3,651,952	43.71
11/25/2025	42.86	43.22	42.73	43.20	5,150,901	43.20
11/24/2025	42.54	42.78	42.47	42.72	3,961,610	42.72
11/21/2025	42.34	42.71	42.13	42.61	6,121,395	42.61
11/20/2025	42.91	42.98	41.99	42.01	4,709,398	42.01
11/19/2025	42.66	42.87	42.41	42.60	5,900,126	42.60
11/18/2025	42.66	42.88	42.46	42.77	7,612,295	42.77
11/17/2025	43.48	43.65	43.08	43.23	5,119,424	43.23
11/14/2025	43.49	43.87	43.44	43.76	6,207,920	43.76
11/13/2025	44.27	44.32	43.76	43.81	5,043,332	43.81
11/12/2025	44.18	44.38	44.18	44.33	7,033,032	44.33
11/11/2025	43.91	44.09	43.88	44.03	3,925,634	44.03
11/10/2025	43.56	43.80	43.48	43.79	4,491,115	43.79
11/07/2025	42.93	43.25	42.78	43.25	3,737,892	43.25
11/06/2025	43.29	43.34	42.98	43.11	5,389,130	43.11
11/05/2025	43.07	43.38	43.06	43.32	4,674,490	43.32
11/04/2025	43.08	43.31	43.03	43.06	4,245,067	43.06
11/03/2025	43.64	43.66	43.45	43.63	3,047,646	43.63
10/31/2025	43.56	43.59	43.37	43.53	4,832,633	43.53
10/30/2025	43.50	43.74	43.48	43.58	6,294,445	43.58
10/29/2025	44.05	44.08	43.57	43.77	5,132,191	43.77
10/28/2025	43.92	44.12	43.87	44.01	4,053,641	44.01
10/27/2025	43.94	44.03	43.90	44.02	3,154,943	44.02
10/24/2025	43.69	43.76	43.63	43.71	2,926,463	43.71
10/23/2025	43.42	43.62	43.42	43.55	2,954,028	43.55
10/22/2025	43.36	43.48	43.14	43.33	4,361,818	43.33
10/21/2025	43.45	43.51	43.31	43.34	5,382,305	43.34
10/20/2025	43.56	43.76	43.56	43.73	2,865,477	43.73
10/17/2025	43.17	43.36	43.06	43.32	3,513,397	43.32
10/16/2025	43.38	43.53	43.16	43.28	4,473,498	43.28
10/15/2025	43.08	43.25	42.85	43.14	4,182,463	43.14
10/14/2025	42.38	42.98	42.34	42.86	5,599,542	42.86
10/13/2025	42.54	42.75	42.49	42.70	4,478,544	42.70
10/10/2025	42.97	43.03	42.20	42.26	6,788,274	42.26
10/09/2025	43.46	43.49	42.98	43.12	8,404,801	43.12
10/08/2025	43.41	43.48	43.34	43.45	2,930,534	43.45
10/07/2025	43.56	43.58	43.28	43.30	4,415,329	43.30
10/06/2025	43.70	43.78	43.62	43.69	3,794,997	43.69
10/03/2025	43.47	43.65	43.45	43.58	4,773,607	43.58
10/02/2025	43.27	43.32	42.96	43.20	3,404,492	43.20
10/01/2025	42.96	43.17	42.96	43.12	4,352,627	43.12
9/30/2025	42.57	42.83	42.57	42.79	4,244,209	42.79
9/29/2025	42.62	42.68	42.54	42.65	4,284,294	42.65
9/26/2025	42.32	42.45	42.27	42.44	4,807,583	42.44
9/25/2025	42.19	42.24	42.02	42.19	6,916,679	42.19
9/24/2025	42.57	42.67	42.44	42.47	3,930,586	42.47
9/23/2025	42.97	43.01	42.73	42.78	4,289,958	42.78
9/22/2025	42.68	42.88	42.61	42.86	2,439,803	42.86
9/19/2025	42.64	42.74	42.56	42.65	4,767,042	42.65
9/18/2025	42.69	42.87	42.56	42.80	3,666,776	42.80
9/17/2025	42.75	43.02	42.47	42.68	4,101,854	42.68
9/16/2025	42.85	42.87	42.68	42.78	7,469,039	42.78
9/15/2025	42.79	42.88	42.70	42.86	17,436,452	42.86