SP Funds S&P World ETF (SPWO)
21.12
+0.07
(+0.32%)
USD |
NYSEARCA |
May 03, 13:30
SPWO Price: 21.12 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 21.12 | 21.14 | 21.05 | 21.05 | 2294.00 |
May 01, 2024 | 20.66 | 21.02 | 20.66 | 21.02 | 1191.00 |
Apr 30, 2024 | 20.86 | 20.86 | 20.78 | 20.78 | 706.00 |
Apr 29, 2024 | 21.03 | 21.08 | 20.93 | 21.04 | 1083.00 |
Apr 26, 2024 | 20.94 | 20.99 | 20.94 | 20.99 | 261.00 |
Apr 25, 2024 | 20.62 | 20.78 | 20.57 | 20.78 | 1084.00 |
Apr 24, 2024 | 20.75 | 20.77 | 20.71 | 20.77 | 909.00 |
Apr 23, 2024 | 20.65 | 20.78 | 20.65 | 20.78 | 2888.00 |
Apr 22, 2024 | 20.20 | 20.51 | 20.20 | 20.47 | 3434.00 |
Apr 19, 2024 | 20.34 | 20.34 | 20.16 | 20.19 | 2781.00 |
Apr 18, 2024 | 20.47 | 20.47 | 20.34 | 20.36 | 3297.00 |
Apr 17, 2024 | 20.68 | 20.68 | 20.46 | 20.55 | 2370.00 |
Apr 16, 2024 | 20.60 | 20.61 | 20.34 | 20.61 | 5100.00 |
Apr 15, 2024 | 20.86 | 20.94 | 20.73 | 20.73 | 529.00 |
Apr 12, 2024 | 21.03 | 21.03 | 20.79 | 20.84 | 2279.00 |
Apr 11, 2024 | 21.27 | 21.28 | 21.11 | 21.28 | 10859.00 |
Apr 10, 2024 | 21.16 | 21.17 | 21.16 | 21.17 | 687.00 |
Apr 09, 2024 | 21.38 | 21.40 | 21.29 | 21.37 | 759.00 |
Apr 08, 2024 | 21.26 | 21.37 | 21.26 | 21.29 | 2219.00 |
Apr 05, 2024 | 21.07 | 21.17 | 21.07 | 21.14 | 1265.00 |
Apr 04, 2024 | 21.42 | 21.47 | 21.13 | 21.13 | 1989.00 |
Apr 03, 2024 | 21.10 | 21.33 | 21.10 | 21.27 | 2401.00 |
Apr 02, 2024 | 21.18 | 21.27 | 21.18 | 21.27 | 803.00 |
Apr 01, 2024 | 21.28 | 21.48 | 21.28 | 21.41 | 3296.00 |
Mar 28, 2024 | 21.26 | 21.29 | 21.16 | 21.24 | 3008.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.50
Minimum
Jan 17 2024
21.57
Maximum
Mar 07 2024
20.60
Average
20.61
Median
Apr 16 2024