Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

34.35 -0.27 (-0.78%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 30.75 30.79 30.41 30.41 63,908 -0.31(-1.01%)
Feb 27, 2018 31.05 31.05 30.72 30.72 101,862 -0.51(-1.62%)
Feb 26, 2018 31.14 31.26 31.02 31.23 79,142 +0.22(+0.71%)
Feb 23, 2018 30.81 31.02 30.78 31.01 82,633 +0.41(+1.33%)
Feb 22, 2018 30.54 30.78 30.54 30.60 98,991 +0.14(+0.45%)
Feb 21, 2018 30.65 30.87 30.47 30.47 136,093 -0.16(-0.52%)
Feb 20, 2018 30.69 30.78 30.57 30.62 121,754 -0.25(-0.81%)
Feb 16, 2018 30.87 30.87 30.87 0 +0.05(+0.17%)
Feb 15, 2018 30.69 30.85 30.58 30.82 89,663 +0.11(+0.37%)
Feb 14, 2018 30.15 30.72 30.15 30.71 117,774 +0.51(+1.70%)
Feb 13, 2018 30.10 30.23 30.07 30.20 85,768 -0.01(-0.02%)
Feb 12, 2018 30.11 30.28 30.01 30.20 131,580 +0.25(+0.83%)
Feb 09, 2018 29.94 30.13 29.40 29.95 613,603 +0.15(+0.51%)
Feb 08, 2018 30.45 30.45 29.80 29.80 213,584 -0.59(-1.94%)
Feb 07, 2018 30.47 30.72 30.38 30.39 263,039 -0.32(-1.06%)
Feb 06, 2018 30.06 30.86 30.03 30.72 342,533 +0.14(+0.44%)
Feb 05, 2018 31.12 31.15 30.38 30.58 378,953 -0.82(-2.62%)
Feb 02, 2018 31.70 31.70 31.39 31.40 147,649 -0.59(-1.84%)
Feb 01, 2018 31.97 32.02 31.92 31.99 75,002 +0.01(+0.02%)
Jan 31, 2018 32.08 32.10 31.91 31.98 139,881 +0.09(+0.28%)
Jan 30, 2018 31.98 32.01 31.84 31.89 154,772 -0.10(-0.31%)
Jan 29, 2018 32.08 32.10 31.98 31.99 100,965 -0.37(-1.14%)
Jan 26, 2018 32.28 32.37 32.24 32.36 140,222 +0.23(+0.73%)
Jan 25, 2018 32.31 32.34 32.06 32.13 138,504 -0.05(-0.16%)
Jan 24, 2018 32.25 32.31 32.10 32.18 218,155 +0.10(+0.31%)
Jan 23, 2018 32.03 32.14 31.99 32.08 101,767 -0.01(-0.02%)
Jan 22, 2018 31.96 32.11 31.96 32.09 177,325 +0.15(+0.47%)
Jan 19, 2018 31.91 31.95 31.87 31.94 170,195 +0.07(+0.21%)
Jan 18, 2018 31.85 31.91 31.79 31.87 87,107 +0.01(+0.02%)
Jan 17, 2018 31.79 31.99 31.72 31.86 175,255 +0.21(+0.67%)
Jan 16, 2018 31.73 31.79 31.62 31.65 191,202 +0.04(+0.12%)
Jan 12, 2018 31.61 31.61 31.61 0 +0.22(+0.70%)
Jan 11, 2018 31.33 31.39 31.31 31.39 108,217 +0.16(+0.51%)
Jan 10, 2018 31.31 31.35 31.19 31.24 193,828 -0.24(-0.77%)
Jan 09, 2018 31.46 31.50 31.40 31.48 98,055 -0.05(-0.14%)
Jan 08, 2018 31.54 31.54 31.47 31.52 91,176 -0.08(-0.26%)
Jan 05, 2018 31.52 31.62 31.49 31.61 129,908 +0.20(+0.65%)
Jan 04, 2018 31.33 31.43 31.33 31.40 98,485 +0.11(+0.36%)
Jan 03, 2018 31.20 31.29 31.18 31.29 126,299 +0.08(+0.24%)
Jan 02, 2018 31.12 31.21 31.12 31.21 103,617 +0.14(+0.44%)
Dec 29, 2017 31.08 31.08 31.08 0 -0.04(-0.12%)
Dec 28, 2017 31.07 31.12 31.02 31.12 278,876 +0.18(+0.59%)
Dec 27, 2017 30.86 30.96 30.84 30.93 74,749 +0.14(+0.47%)
Dec 26, 2017 30.72 30.84 30.72 30.79 134,746 +0.03(+0.10%)
Dec 22, 2017 30.66 30.77 30.66 30.76 70,268 +0.05(+0.15%)
Dec 21, 2017 30.69 30.78 30.62 30.72 100,774 +0.00(+0.00%)
Dec 20, 2017 30.78 30.79 30.70 30.72 96,415 -0.08(-0.24%)
Dec 19, 2017 30.79 30.84 30.74 30.79 112,902 -0.12(-0.39%)
Dec 18, 2017 30.84 30.99 30.84 30.91 491,113 +0.28(+0.91%)
Dec 15, 2017 30.68 30.70 30.61 30.63 227,884 -0.01(-0.04%)
Dec 14, 2017 30.76 30.79 30.64 30.64 98,113 -0.13(-0.42%)
Dec 13, 2017 30.67 30.84 30.66 30.77 86,857 +0.15(+0.49%)
Dec 12, 2017 30.56 30.65 30.52 30.62 91,301 +0.02(+0.07%)
Dec 11, 2017 30.54 30.62 30.54 30.60 248,284 +0.04(+0.15%)
Dec 08, 2017 30.50 30.57 30.43 30.56 77,658 +0.01(+0.05%)
Dec 07, 2017 30.47 30.58 30.47 30.54 121,793 +0.03(+0.10%)
Dec 06, 2017 30.57 30.47 30.51 103,463 -0.03(-0.09%)
Dec 05, 2017 30.62 30.67 30.50 30.54 104,549 -0.05(-0.16%)
Dec 04, 2017 30.72 30.72 30.56 30.59 127,312 -0.13(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.