SPDR Portfolio Developed World ex-US ETF (SPDW)

SPDW
🏛️ 美国 →
42.44
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 36.50 36.63 36.44 36.48 2.2M
2021-12-30 36.54 36.63 36.46 36.49 1.6M
2021-12-29 36.55 36.61 36.48 36.57 1.9M
2021-12-28 36.61 36.70 36.57 36.59 2.2M
2021-12-27 36.35 36.59 36.30 36.59 1.5M
2021-12-23 36.14 36.37 36.10 36.30 2.1M
2021-12-22 35.71 36.09 35.68 36.09 4.5M
2021-12-21 35.49 35.74 35.42 35.74 3.6M
2021-12-20 35.21 35.30 35.06 35.28 2.9M
2021-12-17 36.22 36.33 36.02 36.03 2.5M
2021-12-16 36.63 36.70 36.36 36.49 4.5M
2021-12-15 36.11 36.46 35.91 36.46 3.3M
2021-12-14 36.06 36.19 35.87 36.02 1.8M
2021-12-13 36.44 36.45 36.17 36.21 2.2M
2021-12-10 36.64 36.67 36.47 36.61 1.6M
2021-12-09 36.65 36.67 36.53 36.56 7.3M
2021-12-08 36.83 36.90 36.73 36.89 1.6M
2021-12-07 36.49 36.81 36.49 36.80 1.9M
2021-12-06 35.89 36.08 35.76 36.04 1.8M
2021-12-03 36.00 36.03 35.49 35.71 3.6M
2021-12-02 35.58 35.96 35.56 35.87 3.0M
2021-12-01 36.12 36.26 35.39 35.39 3.9M
2021-11-30 35.85 35.95 35.30 35.62 4.6M
2021-11-29 36.11 36.11 35.79 35.97 2.0M
2021-11-26 36.06 36.09 35.66 35.80 1.5M
2021-11-24 36.52 36.79 36.46 36.79 1.8M
2021-11-23 36.95 37.08 36.78 36.99 1.3M
2021-11-22 37.25 37.33 37.03 37.04 1.1M
2021-11-19 37.34 37.40 37.22 37.26 1.1M
2021-11-18 37.51 37.55 37.34 37.55 1.0M
2021-11-17 37.53 37.55 37.44 37.50 1.8M
2021-11-16 37.70 37.73 37.61 37.63 2.6M
2021-11-15 37.88 37.88 37.69 37.72 1.4M
2021-11-12 37.64 37.79 37.61 37.78 0.9M
2021-11-11 37.58 37.61 37.50 37.54 0.8M
2021-11-10 37.73 37.78 37.34 37.38 1.1M
2021-11-09 37.99 38.01 37.76 37.88 1.6M
2021-11-08 37.98 38.03 37.92 37.98 1.5M
2021-11-05 37.90 37.95 37.79 37.95 1.4M
2021-11-04 37.86 37.88 37.73 37.88 1.3M
2021-11-03 37.60 37.93 37.53 37.90 1.4M
2021-11-02 37.64 37.71 37.63 37.65 1.6M
2021-11-01 37.58 37.75 37.52 37.74 1.8M
2021-10-29 37.32 37.40 37.23 37.36 1.9M
2021-10-27 37.43 37.49 37.25 37.26 1.4M
2021-10-26 37.63 37.63 37.40 37.44 1.3M
2021-10-25 37.39 37.47 37.27 37.41 1.0M
2021-10-22 37.40 37.53 37.27 37.41 0.9M
2021-10-21 37.21 37.33 37.18 37.24 1.3M
2021-10-20 37.34 37.46 37.29 37.43 1.5M
2021-10-19 37.22 37.36 37.21 37.32 0.9M
2021-10-18 36.94 37.09 36.89 37.06 1.0M
2021-10-15 37.10 37.21 37.06 37.20 1.1M
2021-10-14 36.83 36.93 36.79 36.90 1.1M
2021-10-13 36.30 36.54 36.23 36.52 2.0M
2021-10-12 36.14 36.24 36.04 36.11 2.8M
2021-10-11 36.29 36.42 36.10 36.10 0.9M
2021-10-08 36.31 36.32 36.15 36.22 1.0M
2021-10-07 36.10 36.35 36.10 36.24 1.5M
2021-10-06 35.57 35.92 35.44 35.90 3.0M
2021-10-05 36.01 36.28 35.95 36.17 1.8M
2021-10-04 36.21 36.24 35.81 35.97 2.9M
2021-10-01 36.22 36.40 35.97 36.33 2.9M
2021-09-30 36.38 36.46 36.13 36.21 2.2M
2021-09-29 36.50 36.55 36.29 36.33 4.2M
2021-09-28 36.73 36.73 36.34 36.45 3.3M
2021-09-27 37.22 37.32 37.15 37.28 1.1M
2021-09-24 37.26 37.36 37.22 37.29 2.7M
2021-09-23 37.51 37.71 37.50 37.65 0.8M
2021-09-22 37.15 37.47 37.15 37.20 1.8M
2021-09-21 37.13 37.17 36.92 36.98 1.5M
2021-09-20 36.56 36.75 36.35 36.67 1.7M
2021-09-17 37.65 37.70 37.27 37.39 0.9M
2021-09-16 37.76 37.86 37.65 37.84 1.1M
2021-09-15 37.80 37.95 37.72 37.94 0.9M
2021-09-14 38.06 38.06 37.76 37.79 2.0M
2021-09-13 38.00 38.00 37.79 37.94 0.8M
2021-09-10 37.99 38.03 37.64 37.66 1.1M
2021-09-09 37.78 37.92 37.70 37.75 1.5M
2021-09-08 37.95 37.99 37.72 37.79 1.0M
2021-09-07 38.16 38.19 38.09 38.10 0.9M
2021-09-03 38.03 38.21 37.98 38.17 0.8M
2021-09-02 37.90 38.01 37.89 37.95 0.7M
2021-09-01 37.73 37.87 37.69 37.76 1.0M
2021-08-31 37.52 37.54 37.40 37.42 0.9M
2021-08-30 37.43 37.47 37.38 37.43 0.7M
2021-08-27 37.08 37.46 37.07 37.44 0.7M
2021-08-26 37.15 37.19 37.01 37.05 1.0M
2021-08-25 37.18 37.30 37.14 37.27 0.6M
2021-08-24 37.13 37.29 37.10 37.24 0.8M
2021-08-23 36.89 37.10 36.89 37.05 1.0M
2021-08-20 36.39 36.66 36.36 36.66 0.7M
2021-08-19 36.47 36.63 36.41 36.55 1.4M
2021-08-18 37.07 37.21 36.93 36.95 1.0M
2021-08-17 37.05 37.12 36.86 37.03 1.1M
2021-08-16 37.32 37.44 37.22 37.42 1.0M
2021-08-13 37.55 37.64 37.50 37.64 1.1M
2021-08-12 37.45 37.48 37.35 37.47 1.6M
2021-08-11 37.49 37.56 37.43 37.54 1.2M
2021-08-10 37.23 37.31 37.22 37.30 1.3M
2021-08-09 37.28 37.30 37.20 37.25 0.7M
2021-08-06 37.35 37.36 37.22 37.29 0.9M
2021-08-05 37.40 37.47 37.37 37.41 0.8M
2021-08-04 37.36 37.42 37.23 37.24 1.4M
2021-08-03 37.22 37.32 37.05 37.32 1.4M
2021-08-02 37.18 37.24 37.02 37.07 1.3M
2021-07-30 36.94 37.06 36.81 36.90 1.1M
2021-07-29 37.16 37.21 37.12 37.13 0.9M
2021-07-28 36.70 36.91 36.62 36.86 1.9M
2021-07-27 36.63 36.68 36.48 36.67 4.1M
2021-07-26 36.67 36.83 36.66 36.82 0.8M
2021-07-23 36.76 36.84 36.69 36.80 1.4M
2021-07-22 36.68 36.68 36.46 36.58 1.3M
2021-07-21 36.18 36.54 36.18 36.54 1.4M
2021-07-20 35.62 36.06 35.57 36.00 2.0M
2021-07-19 35.80 35.81 35.50 35.68 5.3M
2021-07-16 36.65 36.66 36.31 36.37 0.9M
2021-07-15 36.68 36.77 36.51 36.65 4.5M
2021-07-14 37.12 37.12 36.94 37.00 2.6M
2021-07-13 37.02 37.06 36.88 36.94 1.9M
2021-07-12 37.00 37.14 36.94 37.12 4.9M
2021-07-09 36.77 37.02 36.73 37.02 5.2M
2021-07-08 36.31 36.46 36.17 36.39 1.4M
2021-07-07 36.92 36.99 36.72 36.93 3.7M
2021-07-06 37.05 37.06 36.65 36.81 2.1M
2021-07-02 36.96 37.04 36.82 37.04 0.9M
2021-07-01 36.79 36.91 36.72 36.91 2.2M
2021-06-30 36.78 36.89 36.67 36.79 1.7M
2021-06-29 37.11 37.11 37.00 37.07 1.1M
2021-06-28 37.20 37.20 37.01 37.08 1.7M
2021-06-25 37.31 37.32 37.22 37.32 0.6M
2021-06-24 37.14 37.21 37.10 37.21 1.6M
2021-06-23 37.04 37.09 36.83 36.89 1.2M
2021-06-22 36.94 37.16 36.86 37.08 1.1M
2021-06-21 36.73 37.09 36.68 37.09 1.1M
2021-06-18 37.17 37.25 37.02 37.05 1.4M
2021-06-17 37.83 37.90 37.61 37.78 1.5M
2021-06-16 38.32 38.38 37.92 38.05 1.5M
2021-06-15 38.34 38.36 38.24 38.30 8.2M
2021-06-14 38.26 38.34 38.21 38.34 1.0M
2021-06-11 38.23 38.27 38.14 38.25 0.8M
2021-06-10 38.10 38.24 38.07 38.20 0.9M
2021-06-09 38.21 38.21 38.03 38.06 4.4M
2021-06-08 38.30 38.30 38.14 38.22 0.7M
2021-06-07 38.23 38.26 38.16 38.26 1.0M
2021-06-04 38.06 38.16 38.03 38.16 0.8M
2021-06-03 37.81 37.85 37.68 37.81 1.2M
2021-06-02 37.95 38.05 37.89 38.00 0.8M
2021-06-01 38.04 38.04 37.84 37.89 1.8M
2021-05-28 37.70 37.82 37.68 37.70 1.1M
2021-05-27 37.57 37.64 37.48 37.60 1.2M
2021-05-26 37.47 37.56 37.43 37.50 1.1M
2021-05-25 37.61 37.63 37.42 37.50 1.1M
2021-05-24 37.35 37.53 37.32 37.48 1.0M
2021-05-21 37.33 37.34 37.12 37.25 1.1M
2021-05-20 36.97 37.29 36.96 37.24 1.2M
2021-05-19 36.61 36.89 36.43 36.74 3.7M
2021-05-18 37.22 37.25 37.07 37.08 1.0M
2021-05-17 36.79 36.94 36.74 36.92 1.0M
2021-05-14 36.73 37.04 36.73 37.01 0.9M
2021-05-13 36.14 36.46 36.14 36.38 2.3M
2021-05-12 36.52 36.67 36.07 36.15 2.0M
2021-05-11 36.64 36.90 36.55 36.84 2.7M
2021-05-10 37.59 37.62 37.26 37.29 0.9M
2021-05-07 37.14 37.50 37.08 37.49 1.0M
2021-05-06 36.81 37.05 36.68 37.05 1.2M
2021-05-05 36.66 36.84 36.59 36.77 1.1M
2021-05-04 36.43 36.52 36.11 36.33 1.5M
2021-05-03 36.71 36.84 36.64 36.81 1.5M
2021-04-30 36.69 36.74 36.33 36.44 1.0M
2021-04-29 37.02 37.06 36.69 36.94 1.8M
2021-04-28 36.75 37.00 36.75 36.92 1.1M
2021-04-27 36.78 36.84 36.72 36.82 1.0M
2021-04-26 36.86 36.96 36.86 36.94 1.4M
2021-04-23 36.58 36.91 36.58 36.84 1.3M
2021-04-22 36.64 36.68 36.38 36.46 1.6M
2021-04-21 36.14 36.59 36.11 36.59 1.2M
2021-04-20 36.51 36.53 36.15 36.24 2.6M
2021-04-19 37.02 37.02 36.77 36.88 2.0M
2021-04-16 36.89 37.02 36.81 37.02 0.9M
2021-04-15 36.70 36.77 36.66 36.77 1.1M
2021-04-14 36.45 36.60 36.42 36.48 1.2M
2021-04-13 36.30 36.44 36.25 36.44 4.5M
2021-04-12 36.24 36.24 36.11 36.20 1.0M
2021-04-09 36.25 36.39 36.23 36.39 1.0M
2021-04-08 36.21 36.32 36.16 36.30 0.9M
2021-04-07 36.06 36.14 36.00 36.09 2.1M
2021-04-06 35.99 36.10 35.95 36.05 1.1M
2021-04-05 36.07 36.37 36.07 36.35 1.4M
2021-04-01 35.61 35.90 35.57 35.87 2.2M
2021-03-31 35.35 35.53 35.35 35.36 1.4M
2021-03-30 35.33 35.48 35.26 35.46 1.0M
2021-03-29 35.44 35.54 35.31 35.49 0.9M
2021-03-26 35.35 35.68 35.32 35.68 1.1M
2021-03-25 34.93 35.23 34.81 35.19 2.1M
2021-03-24 35.07 35.22 34.94 34.96 1.8M
2021-03-23 35.40 35.43 35.09 35.14 1.7M
2021-03-22 35.63 35.76 35.58 35.67 2.6M
2021-03-19 35.56 35.72 35.35 35.66 1.2M
2021-03-18 35.74 35.95 35.53 35.53 1.6M
2021-03-17 35.57 35.95 35.51 35.90 1.6M
2021-03-16 35.75 35.77 35.64 35.69 1.0M
2021-03-15 35.51 35.64 35.32 35.63 1.0M
2021-03-12 35.26 35.56 35.25 35.55 0.8M
2021-03-11 35.32 35.53 35.28 35.46 1.3M
2021-03-10 35.18 35.22 35.00 35.17 3.9M
2021-03-09 34.97 35.15 34.92 35.05 1.4M
2021-03-08 34.60 34.83 34.49 34.57 7.6M
2021-03-05 34.75 34.81 34.19 34.76 2.3M
2021-03-04 34.88 35.04 34.28 34.51 3.0M
2021-03-03 35.04 35.16 34.86 34.90 1.4M
2021-03-02 35.12 35.22 34.99 35.10 1.3M
2021-03-01 34.93 35.19 34.91 35.16 1.7M
2021-02-26 34.84 34.84 34.40 34.49 5.7M
2021-02-25 35.67 35.75 34.89 34.95 1.8M
2021-02-24 35.21 35.62 35.13 35.60 1.4M
2021-02-23 35.37 35.55 35.01 35.47 3.1M
2021-02-22 35.44 35.67 35.40 35.46 1.1M
2021-02-19 35.58 35.72 35.52 35.60 1.3M
2021-02-18 35.32 35.43 35.14 35.40 1.6M
2021-02-17 35.59 35.68 35.43 35.64 1.2M
2021-02-16 35.90 35.99 35.77 35.86 1.6M
2021-02-12 35.34 35.63 35.34 35.63 0.9M
2021-02-11 35.39 35.45 35.27 35.44 1.3M
2021-02-10 35.39 35.43 35.06 35.21 1.4M
2021-02-09 35.13 35.31 35.10 35.29 6.3M
2021-02-08 35.06 35.17 34.99 35.13 1.0M
2021-02-05 34.80 34.87 34.66 34.86 0.9M
2021-02-04 34.42 34.60 34.39 34.60 0.7M
2021-02-03 34.52 34.60 34.40 34.58 1.2M
2021-02-02 34.32 34.49 34.22 34.47 1.3M
2021-02-01 34.05 34.13 33.90 34.09 4.1M
2021-01-29 33.95 34.03 33.44 33.60 1.6M
2021-01-28 34.17 34.54 34.15 34.36 1.7M
2021-01-27 34.32 34.42 33.98 34.07 2.1M
2021-01-26 34.97 34.98 34.80 34.92 7.8M
2021-01-25 34.74 34.92 34.52 34.92 1.8M
2021-01-22 34.82 34.97 34.80 34.93 2.1M
2021-01-21 35.16 35.18 34.94 35.17 2.0M
2021-01-20 34.93 35.09 34.84 35.09 1.6M
2021-01-19 34.83 34.83 34.65 34.80 5.1M
2021-01-15 34.66 34.72 34.36 34.53 4.3M
2021-01-14 34.97 35.23 34.97 35.11 1.0M
2021-01-13 34.87 34.93 34.79 34.86 0.9M
2021-01-12 34.72 34.94 34.62 34.90 9.8M
2021-01-11 34.58 34.85 34.55 34.73 1.1M
2021-01-08 35.13 35.19 34.81 35.18 1.5M
2021-01-07 34.66 34.86 34.66 34.82 0.9M
2021-01-06 34.40 34.88 34.37 34.70 1.4M
2021-01-05 34.05 34.42 34.05 34.36 1.4M
2021-01-04 34.40 34.43 33.79 33.95 2.0M