STOCKS RISE AS DOW EYES EXTENDING 6-DAY WIN STREAK

U.S. jobless claims hit highest level since August 2023

SPDR Portfolio Developed World ex-US ETF (SPDW)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.83

+0.12

(+0.35%)

As of 12:19PM EDT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	35.67	35.89	35.67	35.83	35.83	1,137,269
May 08, 2024	35.56	35.70	35.53	35.70	35.70	2,218,300
May 07, 2024	35.79	35.85	35.69	35.75	35.75	1,446,900
May 06, 2024	35.60	35.73	35.59	35.70	35.70	1,978,900
May 03, 2024	35.49	35.56	35.23	35.43	35.43	2,251,100
May 02, 2024	34.96	35.16	34.77	35.09	35.09	2,247,500
May 01, 2024	34.65	35.02	34.50	34.60	34.60	2,813,400
Apr 30, 2024	34.99	35.08	34.64	34.65	34.65	2,216,600
Apr 29, 2024	35.11	35.20	35.02	35.14	35.14	7,144,900
Apr 26, 2024	34.84	35.02	34.83	34.97	34.97	3,885,700
Apr 25, 2024	34.36	34.76	34.27	34.71	34.71	7,518,200
Apr 24, 2024	34.97	34.99	34.72	34.85	34.85	3,098,200
Apr 23, 2024	34.68	35.00	34.66	34.95	34.95	4,843,500
Apr 22, 2024	34.41	34.71	34.34	34.59	34.59	3,125,300
Apr 19, 2024	34.20	34.33	34.10	34.20	34.20	4,774,400
Apr 18, 2024	34.27	34.43	34.14	34.20	34.20	4,548,400
Apr 17, 2024	34.39	34.42	34.07	34.23	34.23	3,904,300
Apr 16, 2024	34.27	34.38	34.10	34.21	34.21	6,022,200
Apr 15, 2024	35.06	35.11	34.50	34.56	34.56	3,100,400
Apr 12, 2024	34.98	35.09	34.65	34.71	34.71	3,893,700
Apr 11, 2024	35.31	35.35	34.93	35.29	35.29	3,292,000
Apr 10, 2024	35.19	35.33	35.04	35.18	35.18	4,076,300
Apr 09, 2024	35.81	35.88	35.53	35.71	35.71	3,418,400
Apr 08, 2024	35.71	35.76	35.63	35.69	35.69	1,638,700
Apr 05, 2024	35.34	35.60	35.28	35.53	35.53	2,610,400
Apr 04, 2024	35.91	35.94	35.36	35.40	35.40	3,294,300
Apr 03, 2024	35.40	35.72	35.40	35.66	35.66	2,167,900
Apr 02, 2024	35.45	35.47	35.35	35.47	35.47	3,321,200
Apr 01, 2024	35.90	35.90	35.59	35.68	35.68	2,539,700
Mar 28, 2024	35.80	35.89	35.79	35.84	35.84	2,466,300
Mar 27, 2024	35.76	35.91	35.70	35.90	35.90	2,565,200
Mar 26, 2024	35.83	35.83	35.67	35.68	35.68	4,989,200
Mar 25, 2024	35.61	35.76	35.61	35.65	35.65	2,235,000
Mar 22, 2024	35.80	35.81	35.66	35.70	35.70	3,040,300
Mar 21, 2024	35.88	35.93	35.80	35.80	35.80	2,941,100
Mar 20, 2024	35.40	35.83	35.35	35.80	35.80	3,220,700
Mar 19, 2024	35.31	35.49	35.25	35.41	35.41	2,737,400
Mar 18, 2024	35.45	35.46	35.31	35.36	35.36	3,528,500
Mar 15, 2024	35.36	35.44	35.23	35.34	35.34	3,427,900
Mar 14, 2024	35.64	35.64	35.21	35.35	35.35	3,805,700
Mar 13, 2024	35.56	35.69	35.55	35.60	35.60	2,582,500
Mar 12, 2024	35.40	35.60	35.25	35.60	35.60	3,195,700
Mar 11, 2024	35.26	35.35	35.16	35.33	35.33	3,493,500
Mar 08, 2024	35.69	35.80	35.46	35.52	35.52	4,588,300
Mar 07, 2024	35.45	35.66	35.43	35.61	35.61	3,024,900
Mar 06, 2024	35.18	35.33	35.13	35.22	35.22	4,028,100
Mar 05, 2024	34.91	35.01	34.70	34.79	34.79	2,816,400
Mar 04, 2024	34.87	34.96	34.83	34.88	34.88	2,956,200
Mar 01, 2024	34.77	34.99	34.65	34.97	34.97	2,806,700
Feb 29, 2024	34.71	34.77	34.47	34.63	34.63	2,680,100
Feb 28, 2024	34.53	34.60	34.49	34.54	34.54	2,396,900
Feb 27, 2024	34.66	34.75	34.65	34.73	34.73	1,909,200
Feb 26, 2024	34.71	34.74	34.60	34.68	34.68	8,519,700
Feb 23, 2024	34.70	34.78	34.66	34.74	34.74	2,180,300
Feb 22, 2024	34.56	34.70	34.53	34.67	34.67	3,101,700
Feb 21, 2024	34.21	34.32	34.15	34.31	34.31	4,846,700
Feb 20, 2024	34.35	34.39	34.20	34.29	34.29	3,458,800
Feb 16, 2024	34.13	34.33	34.06	34.18	34.18	3,505,400
Feb 15, 2024	33.88	34.14	33.88	34.14	34.14	3,528,200
Feb 14, 2024	33.56	33.77	33.54	33.76	33.76	3,540,600
Feb 13, 2024	33.53	33.58	33.22	33.36	33.36	4,118,200
Feb 12, 2024	33.86	34.05	33.83	33.95	33.95	3,160,100
Feb 09, 2024	33.72	33.87	33.66	33.86	33.86	2,763,300
Feb 08, 2024	33.71	33.75	33.61	33.73	33.73	2,784,100
Feb 07, 2024	33.80	33.83	33.71	33.79	33.79	3,008,300
Feb 06, 2024	33.55	33.77	33.52	33.76	33.76	3,623,200
Feb 05, 2024	33.56	33.64	33.39	33.56	33.56	3,568,000
Feb 02, 2024	33.79	33.83	33.63	33.80	33.80	4,275,400
Feb 01, 2024	33.77	34.03	33.70	34.02	34.02	3,324,000
Jan 31, 2024	33.98	34.08	33.62	33.67	33.67	4,039,700
Jan 30, 2024	33.84	33.89	33.71	33.86	33.86	2,881,400
Jan 29, 2024	33.71	33.95	33.64	33.92	33.92	2,665,200
Jan 26, 2024	33.71	33.78	33.66	33.69	33.69	3,194,500
Jan 25, 2024	33.58	33.58	33.40	33.57	33.57	3,152,200
Jan 24, 2024	33.69	33.70	33.46	33.48	33.48	4,239,300
Jan 23, 2024	33.21	33.30	33.14	33.29	33.29	2,848,300
Jan 22, 2024	33.33	33.44	33.27	33.32	33.32	3,308,400
Jan 19, 2024	33.08	33.25	32.93	33.24	33.24	2,489,300
Jan 18, 2024	32.98	33.15	32.92	33.15	33.15	3,607,400
Jan 17, 2024	32.75	32.86	32.63	32.85	32.85	3,748,300
Jan 16, 2024	33.37	33.41	33.15	33.22	33.22	4,725,900
Jan 12, 2024	33.88	33.99	33.73	33.80	33.80	3,162,600
Jan 11, 2024	33.74	33.79	33.36	33.67	33.67	2,810,400
Jan 10, 2024	33.61	33.74	33.57	33.69	33.69	3,270,700
Jan 09, 2024	33.50	33.59	33.45	33.51	33.51	2,314,600
Jan 08, 2024	33.48	33.82	33.48	33.82	33.82	2,146,700
Jan 05, 2024	33.38	33.76	33.37	33.46	33.46	2,538,100
Jan 04, 2024	33.37	33.60	33.36	33.45	33.45	2,744,000
Jan 03, 2024	33.31	33.48	33.21	33.38	33.38	3,307,700
Jan 02, 2024	33.68	33.81	33.60	33.64	33.64	2,440,300
Dec 29, 2023	34.03	34.12	33.94	34.01	34.01	2,866,500
Dec 28, 2023	34.07	34.18	33.99	34.00	34.00	2,176,000
Dec 27, 2023	33.93	34.10	33.92	34.07	34.07	2,785,000
Dec 26, 2023	33.77	33.94	33.77	33.91	33.91	2,385,600
Dec 22, 2023	33.75	33.84	33.63	33.72	33.72	3,233,200
Dec 21, 2023	33.48	33.67	33.43	33.65	33.65	5,262,200
Dec 20, 2023	33.49	33.58	33.12	33.12	33.12	3,717,700
Dec 19, 2023	33.32	33.48	33.32	33.46	33.46	3,282,300
Dec 18, 2023	33.17	33.23	33.06	33.15	33.15	4,559,000
Dec 18, 2023	0.35 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,391.30+132.14(+0.59%)

S&P 5005,200.37+12.70(+0.24%)

DOW39,204.89+148.50(+0.38%)

CAD/USD0.7307+0.0019(+0.26%)

CRUDE OIL79.20+0.21(+0.27%)

Bitcoin CAD85,449.06+292.22(+0.34%)

STOCKS RISE AS DOW EYES EXTENDING 6-DAY WIN STREAK

SPDR Portfolio Developed World ex-US ETF (SPDW)

S&P/TSX
22,391.30
+132.14(+0.59%)

S&P 500
5,200.37
+12.70(+0.24%)

DOW
39,204.89
+148.50(+0.38%)

CAD/USD
0.7307
+0.0019(+0.26%)

CRUDE OIL
79.20
+0.21(+0.27%)

Bitcoin CAD
85,449.06
+292.22(+0.34%)