SPDR Portfolio Developed ... (SPDW)
AMEX: SPDW
· Real-Time Price · USD
41.81
-0.51 (-1.21%)
At close: Aug 25, 2025, 3:59 PM
42.94
2.70%
After-hours: Aug 25, 2025, 07:16 PM EDT
SPDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 42.11 | 42.21 | 41.81 | 41.82 | 41.82 | -1.18% | 2,916,029 |
| Aug 22, 2025 | 41.79 | 42.39 | 41.79 | 42.32 | 42.32 | 1.66% | 3,022,300 |
| Aug 21, 2025 | 41.63 | 41.72 | 41.54 | 41.63 | 41.63 | -0.45% | 2,313,625 |
| Aug 20, 2025 | 41.83 | 41.87 | 41.71 | 41.82 | 41.82 | 0.22% | 3,989,731 |
| Aug 19, 2025 | 41.89 | 41.95 | 41.71 | 41.73 | 41.73 | -0.22% | 2,527,106 |
| Aug 18, 2025 | 41.75 | 41.82 | 41.67 | 41.82 | 41.82 | -0.10% | 3,622,000 |
| Aug 15, 2025 | 41.84 | 41.89 | 41.79 | 41.86 | 41.86 | 0.58% | 3,082,827 |
| Aug 14, 2025 | 41.51 | 41.65 | 41.47 | 41.62 | 41.62 | -0.24% | 2,891,324 |
| Aug 13, 2025 | 41.66 | 41.75 | 41.61 | 41.72 | 41.72 | 0.48% | 4,075,041 |
| Aug 12, 2025 | 41.18 | 41.53 | 41.15 | 41.52 | 41.52 | 1.19% | 3,077,200 |
| Aug 11, 2025 | 41.08 | 41.13 | 40.99 | 41.03 | 41.03 | -0.41% | 7,923,000 |
| Aug 8, 2025 | 41.13 | 41.27 | 41.09 | 41.20 | 41.20 | 0.49% | 2,941,734 |
| Aug 7, 2025 | 41.11 | 41.13 | 40.80 | 41.00 | 41.00 | 0.69% | 2,822,200 |
| Aug 6, 2025 | 40.60 | 40.76 | 40.58 | 40.72 | 40.72 | 0.77% | 6,677,308 |
| Aug 5, 2025 | 40.42 | 40.47 | 40.24 | 40.41 | 40.41 | 0.10% | 2,464,693 |
| Aug 4, 2025 | 40.20 | 40.37 | 40.20 | 40.37 | 40.37 | 1.43% | 3,941,100 |
| Aug 1, 2025 | 39.80 | 39.85 | 39.54 | 39.80 | 39.80 | -0.30% | 4,563,019 |
| Jul 31, 2025 | 40.12 | 40.17 | 39.84 | 39.92 | 39.92 | -0.99% | 2,922,345 |
| Jul 30, 2025 | 40.47 | 40.57 | 40.15 | 40.32 | 40.32 | -0.67% | 3,163,600 |
| Jul 29, 2025 | 40.66 | 40.66 | 40.50 | 40.59 | 40.59 | -0.10% | 2,603,000 |