SPDW Historical Prices
NYSEARCA: SPDWState Street Investment ManagementForeign Large BlendETFUSD
49.98+0.32 (+0.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPDW price history
The price history for State Street SPDR Portfolio Developed World ex-US (SPDW) on this page begins on April 23, 2007, when the stock closed at $32.69; it most recently closed at $49.98 on October 5, 2026. The highest price in this record is $52.43, reached on August 17, 2026; the latest close is 4.7% below that peak. Across the 18 complete calendar years in the table, SPDW finished higher in 11 and lower in 7. Its best year was 2025 (+31.1%) and its worst was 2008 (-41.1%).
Over roughly 19 years the share price changed +52.9%, a 2.2% compound annual price return (excluding dividends). In the last 12 months alone, SPDW has gained 14.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SPDW returns
1 week
-0.48%
1 month
-4.65%
3 months
-0.86%
6 months
+3.26%
Year to date
+11.82%
1 year
+14.29%
3 years
+62.70%
5 years
+34.35%
SPDW price return, excluding dividends.
SPDW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 49.98 | +11.24% |
| 2025 | 44.93 | +31.11% |
| 2024 | 34.27 | +0.76% |
| 2023 | 34.01 | +14.55% |
| 2022 | 29.69 | -18.61% |
| 2021 | 36.48 | +8.09% |
| 2020 | 33.75 | +8.00% |
| 2019 | 31.25 | +15.74% |
| 2018 | 27.00 | -14.83% |
| 2017 | 31.70 | +23.35% |
| 2016 | 25.70 | -0.19% |
| 2015 | 25.75 | -3.77% |
| 2014 | 26.76 | -7.24% |
| 2013 | 28.85 | +12.65% |
| 2012 | 25.61 | +17.53% |
| 2011 | 21.79 | -16.03% |
| 2010 | 25.95 | +8.44% |
| 2009 | 23.93 | +26.01% |
| 2008 | 18.99 | -41.06% |
| 2007* | 32.22 | -1.44% |
SPDW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.61 | 49.73 | 49.35 | 49.66 | -0.58% | |
| 49.87 | 50.04 | 49.70 | 49.95 | -1.21% | |
| 50.72 | 50.80 | 50.54 | 50.56 | 0.00% | |
| 50.35 | 50.63 | 50.19 | 50.56 | +0.06% | |
| 50.38 | 50.62 | 50.20 | 50.53 | +1.26% | |
| 50.07 | 50.15 | 49.57 | 49.90 | -0.62% | |
| 50.71 | 50.71 | 50.15 | 50.21 | -0.75% | |
| 50.67 | 50.68 | 50.28 | 50.59 | -0.20% | |
| 50.73 | 50.94 | 50.43 | 50.69 | -0.74% | |
| 50.88 | 51.11 | 50.68 | 51.07 | +1.03% | |
| 50.60 | 50.75 | 50.27 | 50.55 | -0.39% | |
| 51.16 | 51.23 | 50.62 | 50.75 | -1.86% | |
| 51.50 | 51.82 | 51.36 | 51.71 | +0.56% | |
| 51.32 | 51.50 | 51.13 | 51.42 | +1.34% | |
| 50.75 | 50.79 | 50.53 | 50.74 | -0.88% | |
| 51.24 | 51.35 | 51.16 | 51.19 | +1.17% | |
| 51.05 | 51.19 | 50.27 | 50.60 | -0.33% | |
| 50.85 | 50.85 | 50.58 | 50.77 | -0.29% | |
| 50.92 | 51.22 | 50.71 | 50.92 | -1.24% | |
| 51.71 | 51.71 | 51.47 | 51.56 | +1.12% | |
| 51.24 | 51.35 | 50.93 | 50.99 | -1.18% | |
| 51.89 | 51.99 | 51.55 | 51.60 | -0.92% | |
| 52.33 | 52.38 | 52.04 | 52.08 | -0.44% | |
| 51.92 | 52.38 | 51.92 | 52.31 | +0.40% | |
| 51.89 | 52.17 | 51.72 | 52.10 | +1.15% | |
| 51.27 | 51.51 | 51.22 | 51.51 | +0.72% | |
| 51.42 | 51.54 | 51.00 | 51.14 | -1.06% | |
| 51.94 | 51.99 | 51.58 | 51.69 | -0.27% | |
| 52.25 | 52.36 | 51.74 | 51.83 | -0.40% | |
| 52.08 | 52.12 | 51.86 | 52.04 | -0.08% | |
| 52.18 | 52.35 | 52.04 | 52.08 | -0.42% | |
| 52.11 | 52.32 | 52.02 | 52.30 | +0.97% | |
| 51.86 | 51.91 | 51.65 | 51.80 | -0.42% | |
| 52.00 | 52.13 | 51.95 | 52.02 | +0.79% | |
| 51.59 | 51.90 | 51.51 | 51.61 | -0.04% | |
| 51.77 | 51.83 | 51.48 | 51.63 | +0.62% | |
| 51.71 | 51.80 | 51.29 | 51.31 | -1.72% | |
| 52.19 | 52.43 | 52.14 | 52.21 | +0.12% | |
| 52.25 | 52.35 | 52.05 | 52.15 | +0.04% | |
| 52.00 | 52.20 | 51.97 | 52.13 | +0.39% | |
| 52.01 | 52.09 | 51.82 | 51.93 | +0.82% | |
| 51.70 | 51.75 | 51.41 | 51.51 | +0.25% | |
| 51.44 | 51.50 | 51.33 | 51.38 | -0.52% | |
| 51.73 | 51.85 | 51.42 | 51.65 | +1.06% | |
| 51.10 | 51.39 | 51.03 | 51.11 | -0.27% | |
| 51.44 | 51.54 | 51.23 | 51.25 | +0.18% | |
| 50.78 | 51.24 | 50.75 | 51.16 | +1.63% | |
| 50.13 | 50.37 | 49.95 | 50.34 | +0.56% | |
| 50.36 | 50.37 | 49.64 | 50.06 | -0.71% | |
| 49.70 | 50.45 | 49.64 | 50.42 | +3.05% | |
| 49.20 | 49.73 | 48.69 | 48.93 | -0.77% | |
| 49.04 | 49.52 | 48.95 | 49.31 | -0.56% | |
| 49.87 | 49.93 | 49.28 | 49.59 | +0.40% | |
| 49.53 | 49.74 | 49.31 | 49.39 | -0.12% | |
| 49.32 | 49.63 | 49.18 | 49.45 | -0.92% | |
| 49.93 | 50.09 | 49.89 | 49.91 | 0.00% | |
| 49.57 | 49.98 | 49.40 | 49.91 | +1.71% | |
| 49.41 | 49.52 | 49.02 | 49.07 | -0.63% | |
| 48.94 | 49.56 | 48.85 | 49.38 | -0.50% | |
| 49.61 | 49.87 | 49.47 | 49.63 | -1.06% | |
| 50.16 | 50.23 | 49.68 | 50.16 | +0.26% | |
| 50.08 | 50.33 | 49.98 | 50.03 | +1.15% | |
| 49.72 | 49.82 | 49.36 | 49.46 | -1.65% | |
| 50.13 | 50.36 | 49.86 | 50.29 | +0.40% | |
| 49.90 | 50.22 | 49.87 | 50.09 | +0.68% | |
| 49.34 | 49.76 | 49.08 | 49.75 | -0.66% | |
| 50.43 | 50.53 | 49.93 | 50.08 | -1.49% | |
| 50.65 | 50.86 | 50.59 | 50.84 | +1.54% | |
| 50.29 | 50.67 | 49.66 | 50.07 | +0.62% | |
| 49.85 | 50.08 | 49.74 | 49.76 | -1.25% | |
| 50.11 | 50.44 | 50.04 | 50.39 | +0.58% | |
| 49.98 | 50.12 | 49.44 | 50.10 | +0.46% | |
| 49.71 | 50.19 | 49.70 | 49.87 | -0.76% | |
| 50.50 | 50.52 | 49.96 | 50.25 | +1.17% | |
| 49.71 | 49.83 | 49.42 | 49.67 | +0.12% | |
| 49.50 | 50.02 | 49.48 | 49.61 | -2.99% | |
| 51.12 | 51.29 | 51.01 | 51.14 | -1.33% | |
| 51.87 | 51.94 | 51.68 | 51.83 | +1.07% | |
| 51.91 | 52.16 | 51.20 | 51.28 | -0.52% | |
| 51.78 | 51.95 | 51.49 | 51.55 | -0.17% | |
| 51.86 | 51.92 | 51.59 | 51.64 | +1.24% | |
| 50.77 | 51.22 | 50.53 | 51.01 | +0.29% | |
| 49.63 | 50.93 | 49.54 | 50.86 | +3.61% | |
| 49.50 | 49.89 | 49.06 | 49.09 | -1.43% | |
| 50.39 | 50.60 | 48.89 | 49.80 | -0.04% | |
| 50.04 | 50.13 | 49.71 | 49.82 | +0.99% | |
| 50.50 | 50.55 | 49.20 | 49.33 | -3.71% | |
| 50.97 | 51.31 | 50.90 | 51.23 | +0.31% | |
| 51.36 | 51.39 | 51.01 | 51.07 | -0.87% | |
| 51.19 | 51.53 | 51.18 | 51.52 | +0.59% | |
| 50.99 | 51.44 | 50.75 | 51.22 | +0.14% | |
| 51.21 | 51.45 | 51.09 | 51.15 | +0.20% | |
| 50.63 | 51.19 | 50.49 | 51.05 | +0.39% | |
| 51.06 | 51.14 | 50.72 | 50.85 | -0.57% | |
| 51.02 | 51.20 | 50.94 | 51.14 | +1.85% | |
| 50.37 | 50.48 | 50.14 | 50.21 | -0.26% | |
| 49.67 | 50.51 | 49.57 | 50.34 | +0.66% | |
| 49.15 | 50.08 | 49.14 | 50.01 | +1.87% | |
| 49.01 | 49.41 | 48.88 | 49.09 | -0.87% | |
| 49.59 | 49.67 | 49.07 | 49.52 | +0.71% | |
| 49.32 | 49.37 | 49.05 | 49.17 | -2.13% | |
| 50.32 | 50.40 | 50.16 | 50.24 | -0.06% | |
| 49.98 | 50.29 | 49.84 | 50.27 | +0.94% | |
| 49.79 | 49.88 | 49.38 | 49.80 | -1.21% | |
| 50.38 | 50.53 | 50.32 | 50.41 | 0.00% | |
| 50.23 | 50.41 | 50.12 | 50.41 | +1.61% | |
| 50.48 | 50.50 | 49.60 | 49.61 | -1.65% | |
| 50.34 | 50.50 | 50.17 | 50.44 | +2.54% | |
| 48.90 | 49.26 | 48.79 | 49.19 | +1.67% | |
| 48.70 | 48.92 | 48.22 | 48.38 | -1.04% | |
| 48.94 | 49.27 | 48.88 | 48.89 | -0.16% | |
| 48.44 | 49.06 | 48.33 | 48.97 | +2.53% | |
| 48.01 | 48.02 | 47.56 | 47.76 | -0.89% | |
| 48.21 | 48.34 | 47.99 | 48.19 | -0.56% | |
| 48.60 | 48.73 | 48.40 | 48.46 | -0.10% | |
| 48.30 | 48.58 | 48.20 | 48.51 | +0.60% | |
| 48.46 | 48.64 | 47.68 | 48.22 | -0.86% | |
| 48.64 | 48.72 | 48.46 | 48.64 | +0.75% | |
| 49.06 | 49.13 | 48.22 | 48.28 | -2.11% | |
| 49.23 | 49.32 | 48.96 | 49.32 | -0.42% | |
| 49.55 | 49.92 | 49.43 | 49.53 | +1.39% | |
| 49.05 | 49.10 | 48.71 | 48.85 | -0.06% | |
| 48.90 | 48.94 | 48.71 | 48.88 | -0.33% | |
| 48.80 | 49.08 | 48.74 | 49.04 | +1.05% | |
| 47.72 | 48.54 | 47.71 | 48.53 | +0.71% | |
| 48.34 | 48.42 | 48.00 | 48.19 | +0.21% | |
| 47.75 | 48.31 | 47.60 | 48.09 | -0.35% | |
| 48.41 | 48.48 | 47.90 | 48.26 | +4.10% | |
| 46.07 | 46.41 | 45.59 | 46.36 | -0.06% | |
| 46.22 | 46.49 | 46.11 | 46.39 | +0.76% | |
| 45.28 | 46.31 | 45.21 | 46.04 | -0.80% | |
| 46.31 | 46.74 | 46.20 | 46.41 | +1.66% | |
| 44.75 | 45.68 | 44.61 | 45.65 | +3.30% | |
| 44.65 | 44.69 | 44.01 | 44.19 | -0.18% | |
| 44.44 | 44.73 | 44.10 | 44.27 | -0.65% | |
| 45.02 | 45.39 | 44.55 | 44.56 | -2.32% | |
| 45.79 | 45.89 | 45.38 | 45.62 | +1.29% | |
| 44.74 | 45.33 | 44.64 | 45.04 | -0.79% | |
| 45.21 | 45.92 | 44.94 | 45.40 | +2.65% | |
| 45.48 | 45.48 | 44.00 | 44.23 | -3.11% | |
| 44.91 | 45.90 | 44.81 | 45.65 | -0.22% | |
| 46.31 | 46.39 | 45.71 | 45.75 | -1.68% | |
| 46.63 | 46.79 | 46.44 | 46.53 | +0.39% | |
| 46.14 | 46.48 | 46.01 | 46.35 | +2.07% | |
| 46.13 | 46.32 | 45.32 | 45.41 | -1.15% | |
| 46.28 | 46.36 | 45.76 | 45.94 | -1.92% | |
| 46.65 | 47.01 | 46.49 | 46.84 | -0.23% | |
| 47.14 | 47.73 | 46.84 | 46.95 | +0.23% | |
| 45.65 | 46.98 | 45.26 | 46.84 | +0.95% | |
| 45.99 | 46.60 | 45.80 | 46.40 | -0.85% | |
| 47.10 | 47.38 | 46.29 | 46.80 | -2.28% | |
| 47.53 | 47.96 | 47.32 | 47.89 | +1.08% | |
| 46.69 | 47.58 | 46.14 | 47.38 | -3.42% | |
| 48.69 | 49.24 | 48.66 | 49.06 | -1.62% | |
| 49.92 | 50.09 | 49.78 | 49.87 | -0.18% | |
| 49.94 | 50.00 | 49.50 | 49.96 | +0.18% | |
| 49.72 | 49.92 | 49.63 | 49.87 | +1.05% | |
| 49.08 | 49.45 | 49.02 | 49.35 | +0.47% | |
| 49.28 | 49.47 | 48.97 | 49.12 | -0.51% | |
| 48.84 | 49.40 | 48.84 | 49.37 | +1.04% | |
| 48.62 | 48.86 | 48.52 | 48.86 | 0.00% | |
| 48.81 | 49.09 | 48.74 | 48.86 | +0.31% | |
| 48.45 | 48.80 | 48.16 | 48.71 | -0.23% | |
| 48.62 | 48.91 | 48.33 | 48.82 | +0.35% | |
| 49.23 | 49.29 | 48.51 | 48.65 | -0.88% | |
| 49.08 | 49.18 | 48.67 | 49.08 | +0.78% | |
| 48.84 | 48.88 | 48.70 | 48.70 | +0.29% | |
| 48.15 | 48.62 | 48.10 | 48.56 | +1.51% | |
| 47.41 | 47.86 | 47.41 | 47.84 | +2.22% | |
| 46.97 | 47.24 | 46.76 | 46.80 | -1.37% | |
| 47.86 | 47.94 | 47.27 | 47.45 | +0.11% | |
| 47.32 | 47.51 | 47.02 | 47.40 | +0.34% | |
| 46.88 | 47.27 | 46.88 | 47.24 | +0.55% | |
| 47.42 | 47.50 | 46.84 | 46.98 | -1.39% | |
| 47.79 | 47.86 | 47.04 | 47.64 | +0.63% | |
| 47.48 | 47.52 | 47.14 | 47.34 | -0.71% | |
| 47.40 | 47.77 | 47.39 | 47.68 | +1.62% | |
| 47.01 | 47.11 | 46.91 | 46.92 | +0.39% | |
| 46.32 | 46.75 | 46.25 | 46.74 | +0.71% | |
| 46.38 | 46.51 | 46.28 | 46.41 | +0.43% | |
| 45.92 | 46.33 | 45.72 | 46.21 | +1.14% | |
| 45.70 | 45.98 | 45.59 | 45.69 | -1.27% | |
| 46.28 | 46.30 | 46.07 | 46.28 | +0.24% | |
| 46.27 | 46.33 | 46.14 | 46.17 | +0.07% | |
| 46.05 | 46.14 | 45.96 | 46.14 | +0.57% | |
| 46.08 | 46.08 | 45.80 | 45.88 | -0.61% | |
| 46.00 | 46.16 | 45.97 | 46.16 | +0.59% | |
| 45.68 | 45.92 | 45.66 | 45.89 | +0.92% | |
| 45.31 | 45.47 | 45.27 | 45.47 | +0.04% | |
| 45.55 | 45.57 | 45.38 | 45.45 | -0.33% | |
| 45.54 | 45.63 | 45.48 | 45.60 | +0.26% | |
| 45.11 | 45.50 | 45.09 | 45.48 | +1.22% | |
| 44.87 | 44.95 | 44.68 | 44.93 | +1.17% | |
| 44.59 | 44.61 | 44.40 | 44.41 | -0.43% | |
| 44.70 | 44.79 | 44.60 | 44.60 | -0.02% | |
| 44.58 | 44.67 | 44.48 | 44.61 | 0.00% | |
| 44.63 | 44.63 | 44.50 | 44.61 | +0.13% | |
| 44.54 | 44.57 | 44.45 | 44.55 | +0.16% | |
| 44.44 | 44.48 | 44.35 | 44.48 | +0.68% | |
| 44.05 | 44.21 | 44.03 | 44.18 | -1.34% | |
| 44.72 | 44.94 | 44.71 | 44.78 | +0.61% | |
| 44.60 | 44.76 | 44.43 | 44.51 | +0.63% | |
| 44.47 | 44.59 | 44.20 | 44.23 | -0.72% | |
| 44.63 | 44.70 | 44.42 | 44.55 | -0.51% | |
| 44.90 | 44.95 | 44.66 | 44.78 | +0.58% | |
| 44.79 | 44.85 | 44.34 | 44.52 | -0.60% | |
| 44.63 | 44.85 | 44.60 | 44.79 | +0.47% | |
| 44.11 | 44.65 | 44.11 | 44.58 | +1.11% | |
| 44.15 | 44.25 | 44.07 | 44.09 | -0.07% | |
| 44.25 | 44.25 | 44.04 | 44.12 | -0.18% | |
| 44.30 | 44.40 | 44.14 | 44.20 | +0.09% | |
| 44.26 | 44.27 | 44.06 | 44.16 | +0.27% | |
| 43.84 | 44.04 | 43.81 | 44.04 | +0.57% | |
| 43.85 | 43.85 | 43.64 | 43.79 | +0.32% | |
| 43.71 | 43.87 | 43.62 | 43.65 | -0.48% | |
| 43.70 | 43.90 | 43.68 | 43.86 | +0.34% | |
| 43.40 | 43.77 | 43.40 | 43.71 | +1.18% | |
| 42.86 | 43.22 | 42.73 | 43.20 | +1.12% | |
| 42.54 | 42.79 | 42.47 | 42.72 | +0.26% | |
| 42.34 | 42.71 | 42.14 | 42.61 | +1.43% | |
| 42.91 | 42.98 | 41.99 | 42.01 | -1.38% | |
| 42.66 | 42.87 | 42.41 | 42.60 | -0.40% | |
| 42.66 | 42.88 | 42.46 | 42.77 | -1.06% | |
| 43.48 | 43.65 | 43.08 | 43.23 | -1.21% | |
| 43.49 | 43.87 | 43.44 | 43.76 | -0.11% | |
| 44.27 | 44.32 | 43.76 | 43.81 | -1.17% | |
| 44.18 | 44.38 | 44.18 | 44.33 | +0.68% | |
| 43.91 | 44.10 | 43.88 | 44.03 | +0.55% | |
| 43.56 | 43.80 | 43.48 | 43.79 | +1.25% | |
| 42.93 | 43.25 | 42.78 | 43.25 | +0.32% | |
| 43.29 | 43.35 | 42.98 | 43.11 | -0.48% | |
| 43.07 | 43.38 | 43.06 | 43.32 | +0.60% | |
| 43.08 | 43.31 | 43.03 | 43.06 | -1.31% | |
| 43.64 | 43.66 | 43.45 | 43.63 | +0.23% | |
| 43.56 | 43.59 | 43.37 | 43.53 | -0.11% | |
| 43.50 | 43.74 | 43.48 | 43.58 | -0.43% | |
| 44.05 | 44.08 | 43.57 | 43.77 | -0.55% | |
| 43.92 | 44.12 | 43.87 | 44.01 | -0.02% | |
| 43.94 | 44.03 | 43.90 | 44.02 | +0.71% | |
| 43.69 | 43.76 | 43.63 | 43.71 | +0.37% | |
| 43.42 | 43.62 | 43.42 | 43.55 | +0.51% | |
| 43.36 | 43.48 | 43.14 | 43.33 | -0.02% | |
| 43.45 | 43.51 | 43.31 | 43.34 | -0.89% | |
| 43.56 | 43.76 | 43.56 | 43.73 | +0.95% | |
| 43.17 | 43.36 | 43.06 | 43.32 | +0.09% | |
| 43.38 | 43.54 | 43.16 | 43.28 | +0.32% | |
| 43.08 | 43.25 | 42.85 | 43.14 | +0.65% | |
| 42.38 | 42.99 | 42.34 | 42.86 | +0.37% | |
| 42.54 | 42.75 | 42.49 | 42.70 | +1.04% | |
| 42.97 | 43.03 | 42.20 | 42.26 | -1.99% | |
| 43.46 | 43.49 | 42.99 | 43.12 | -0.76% | |
| 43.41 | 43.49 | 43.34 | 43.45 | — |