$50.29
+0.200 (+0.399%)
At Close: Jul 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.06 | $52.16 | Friday, 10th Jul 2026 SPDW stock ended at $50.29. This is 0.399% more than the trading day before Thursday, 9th Jul 2026. During the day the stock fluctuated 1.00% from a day low at $49.86 to a day high of $50.36. |
| 90 days | $47.56 | $52.16 | |
| 52 weeks | $39.55 | $52.16 |
Historical SPDR Portfolio Developed World ex-US ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2026 | $50.11 | $50.36 | $49.86 | $50.29 | 3 417 655 |
| Jul 09, 2026 | $49.90 | $50.22 | $49.85 | $50.09 | 8 653 827 |
| Jul 08, 2026 | $49.34 | $49.76 | $49.08 | $49.75 | 3 137 766 |
| Jul 07, 2026 | $50.41 | $50.53 | $49.93 | $50.08 | 2 747 834 |
| Jul 06, 2026 | $50.60 | $50.86 | $50.59 | $50.84 | 2 457 687 |
| Jul 02, 2026 | $50.24 | $50.67 | $49.66 | $50.07 | 3 005 458 |
| Jul 01, 2026 | $49.85 | $50.08 | $49.74 | $49.76 | 4 057 669 |
| Jun 30, 2026 | $50.11 | $50.44 | $50.04 | $50.39 | 2 097 234 |
| Jun 29, 2026 | $49.88 | $50.12 | $49.44 | $50.10 | 2 072 462 |
| Jun 26, 2026 | $49.71 | $50.19 | $49.70 | $49.87 | 40 841 |
| Jun 25, 2026 | $50.50 | $50.52 | $49.95 | $50.25 | 3 321 902 |
| Jun 24, 2026 | $49.65 | $49.83 | $49.42 | $49.67 | 2 804 215 |
| Jun 23, 2026 | $49.54 | $50.02 | $49.48 | $49.61 | 3 298 652 |
| Jun 22, 2026 | $51.12 | $51.29 | $51.01 | $51.14 | 2 128 182 |
| Jun 18, 2026 | $51.87 | $51.94 | $51.68 | $51.83 | 2 241 164 |
| Jun 17, 2026 | $51.91 | $52.16 | $51.20 | $51.28 | 3 693 558 |
| Jun 16, 2026 | $51.78 | $51.95 | $51.49 | $51.55 | 2 199 020 |
| Jun 15, 2026 | $51.86 | $51.92 | $51.59 | $51.64 | 1 911 058 |
| Jun 12, 2026 | $50.77 | $51.22 | $50.53 | $51.01 | 2 462 199 |
| Jun 11, 2026 | $49.63 | $50.93 | $49.54 | $50.86 | 2 753 821 |
| Jun 10, 2026 | $49.46 | $49.89 | $49.06 | $49.09 | 2 839 077 |
| Jun 09, 2026 | $50.39 | $50.60 | $48.89 | $49.80 | 3 871 994 |
| Jun 08, 2026 | $49.94 | $50.13 | $49.71 | $49.82 | 4 695 688 |
| Jun 05, 2026 | $50.50 | $50.55 | $49.20 | $49.33 | 6 878 320 |
| Jun 04, 2026 | $50.97 | $51.31 | $50.90 | $51.23 | 1 907 000 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SPDW stock historical prices to predict future price movements?
Trend Analysis: Examine the SPDW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SPDW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy SPDW