Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr Portfolio (SPDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.42 40.45 40.19 40.22 271,917
17th Jul 2025 (Thu) 40.08 40.33 40.08 40.32 628,298
16th Jul 2025 (Wed) 39.995 40.215 39.89 40.21 322,788
15th Jul 2025 (Tue) 40.43 40.43 40.00 40.00 183,265
14th Jul 2025 (Mon) 40.25 40.435 40.24 40.43 134,104
11th Jul 2025 (Fri) 40.41 40.43 40.31 40.38 208,654
10th Jul 2025 (Thu) 40.60 40.735 40.535 40.73 271,081
9th Jul 2025 (Wed) 40.57 40.705 40.499 40.70 217,063
8th Jul 2025 (Tue) 40.24 40.465 40.21 40.42 479,656
7th Jul 2025 (Mon) 40.34 40.409 40.045 40.14 196,486
4th Jul 2025 (Fri) 40.53 40.68 40.53 40.64 124,973
3rd Jul 2025 (Thu) 40.53 40.68 40.53 40.64 124,973
2nd Jul 2025 (Wed) 40.32 40.575 40.25 40.58 265,216
1st Jul 2025 (Tue) 40.39 40.485 40.33 40.44 342,540
30th Jun 2025 (Mon) 40.31 40.51 40.27 40.49 157,849
27th Jun 2025 (Fri) 40.31 40.51 40.20 40.38 230,176
26th Jun 2025 (Thu) 39.935 40.12 39.90 40.13 329,150
25th Jun 2025 (Wed) 39.665 39.69 39.56 39.64 179,798
24th Jun 2025 (Tue) 39.67 39.905 39.62 39.89 172,149
23rd Jun 2025 (Mon) 38.79 39.345 38.79 39.33 130,166
20th Jun 2025 (Fri) 40.01 40.03 39.71 39.72 344,031
19th Jun 2025 (Thu) 40.05 40.25 39.96 40.05 786,070
18th Jun 2025 (Wed) 40.05 40.25 39.96 40.05 786,070
17th Jun 2025 (Tue) 40.29 40.32 39.915 39.95 315,444
16th Jun 2025 (Mon) 40.63 40.79 40.44 40.46 191,788
13th Jun 2025 (Fri) 40.26 40.46 40.16 40.24 177,926
12th Jun 2025 (Thu) 40.61 40.76 40.61 40.75 124,151
11th Jun 2025 (Wed) 40.52 40.595 40.40 40.42 114,342
10th Jun 2025 (Tue) 40.49 40.52 40.33 40.44 173,953
9th Jun 2025 (Mon) 40.34 40.50 40.31 40.38 74,188
6th Jun 2025 (Fri) 40.29 40.39 40.25 40.34 150,004
5th Jun 2025 (Thu) 40.32 40.41 40.15 40.22 166,655
4th Jun 2025 (Wed) 40.13 40.32 40.12 40.23 158,611
3rd Jun 2025 (Tue) 39.96 40.05 39.82 40.02 124,893
2nd Jun 2025 (Mon) 39.93 40.30 39.83 40.29 302,775
30th May 2025 (Fri) 39.745 39.865 39.54 39.81 152,863
29th May 2025 (Thu) 39.83 39.83 39.61 39.78 171,566
28th May 2025 (Wed) 39.67 39.705 39.565 39.625 182,925
27th May 2025 (Tue) 39.975 40.025 39.92 39.98 124,297
26th May 2025 (Mon) 39.44 39.44 39.44 39.44 0
24th May 2025 (Sat) 39.13 39.50 39.13 39.44 170,696
23rd May 2025 (Fri) 39.13 39.50 39.13 39.41 170,696
22nd May 2025 (Thu) 39.17 39.39 39.17 39.365 102,898
21st May 2025 (Wed) 39.61 39.71 39.335 39.40 232,731
20th May 2025 (Tue) 39.41 39.54 39.40 39.535 126,317
FTSE 100 Latest
Value8,992.12
Change19.48