Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

34.37 -0.25 (-0.74%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 27.43 27.91 27.35 27.52 1,571,124 -0.21(-0.75%)
Jan 29, 2015 27.72 27.74 27.52 27.73 191,061 +0.14(+0.52%)
Jan 28, 2015 28.05 28.05 27.54 27.59 285,645 -0.46(-1.65%)
Jan 27, 2015 27.94 28.10 27.89 28.05 238,590 -0.02(-0.07%)
Jan 26, 2015 27.91 28.14 27.86 28.07 350,673 +0.25(+0.91%)
Jan 23, 2015 27.83 27.99 27.80 27.82 248,149 -0.19(-0.68%)
Jan 22, 2015 27.82 28.07 27.75 28.01 291,927 +0.17(+0.61%)
Jan 21, 2015 27.63 27.87 27.61 27.84 255,963 +0.30(+1.09%)
Jan 20, 2015 27.60 27.67 27.44 27.54 240,772 -0.04(-0.14%)
Jan 16, 2015 27.25 27.61 27.15 27.58 382,757 +0.40(+1.49%)
Jan 15, 2015 27.38 27.43 27.16 27.17 370,365 +0.02(+0.07%)
Jan 14, 2015 27.04 27.21 26.89 27.15 174,975 -0.05(-0.17%)
Jan 13, 2015 27.26 27.43 26.99 27.20 355,860 +0.20(+0.73%)
Jan 12, 2015 27.15 27.15 26.94 27.00 487,404 -0.23(-0.86%)
Jan 09, 2015 27.30 27.31 27.06 27.24 358,199 +0.10(+0.36%)
Jan 08, 2015 27.06 27.22 26.94 27.14 435,607 +0.31(+1.17%)
Jan 07, 2015 26.73 26.90 26.58 26.83 320,085 +0.25(+0.93%)
Jan 06, 2015 26.82 26.89 26.49 26.58 296,024 -0.23(-0.88%)
Jan 05, 2015 27.22 27.23 26.76 26.81 432,217 -0.56(-2.05%)
Jan 02, 2015 27.58 27.58 27.35 27.37 188,852 -0.05(-0.19%)
Dec 31, 2014 27.67 27.43 27.43 27.43 676,442 -0.17(-0.61%)
Dec 30, 2014 27.64 27.71 27.60 27.60 711,789 -0.16(-0.59%)
Dec 29, 2014 27.84 27.90 27.74 27.76 951,803 -0.08(-0.30%)
Dec 26, 2014 27.89 27.98 27.81 27.84 624,403 +0.07(+0.27%)
Dec 24, 2014 27.75 27.77 27.77 27.77 416,437 +0.13(+0.46%)
Dec 23, 2014 27.75 27.76 27.61 27.64 457,483 -0.20(-0.70%)
Dec 22, 2014 27.77 27.84 27.74 27.84 538,718 +0.15(+0.54%)
Dec 19, 2014 27.61 27.80 27.55 27.69 473,445 +0.01(+0.05%)
Dec 18, 2014 27.49 27.71 27.42 27.67 504,237 +0.42(+1.56%)
Dec 17, 2014 26.79 27.48 26.72 27.25 572,523 +0.51(+1.92%)
Dec 16, 2014 26.47 27.13 26.45 26.73 629,422 +0.21(+0.80%)
Dec 15, 2014 26.94 27.11 26.46 26.52 293,559 -0.42(-1.57%)
Dec 12, 2014 27.37 27.37 26.94 26.95 572,924 -0.54(-1.96%)
Dec 11, 2014 27.57 27.70 27.43 27.49 535,484 -0.08(-0.28%)
Dec 10, 2014 27.89 27.90 27.50 27.56 466,184 -0.38(-1.36%)
Dec 09, 2014 27.88 28.04 27.76 27.94 412,771 -0.18(-0.64%)
Dec 08, 2014 28.35 28.35 28.10 28.12 490,711 -0.44(-1.55%)
Dec 05, 2014 28.61 28.61 28.42 28.57 552,703 -0.02(-0.07%)
Dec 04, 2014 28.74 28.74 28.54 28.58 320,903 -0.24(-0.83%)
Dec 03, 2014 28.78 28.92 28.73 28.82 209,604 +0.04(+0.13%)
Dec 02, 2014 28.80 28.84 28.67 28.78 292,917 -0.05(-0.18%)
Dec 01, 2014 29.01 29.01 28.73 28.84 209,031 -0.32(-1.10%)
Nov 28, 2014 29.42 29.42 29.10 29.16 108,308 -0.60(-2.01%)
Nov 26, 2014 29.70 29.75 29.75 29.75 140,016 +0.21(+0.72%)
Nov 25, 2014 29.57 29.65 29.51 29.54 257,629 -0.06(-0.22%)
Nov 24, 2014 29.70 29.70 29.54 29.61 253,518 -0.02(-0.06%)
Nov 21, 2014 29.68 29.76 29.54 29.63 320,834 +0.30(+1.03%)
Nov 20, 2014 29.21 29.39 29.13 29.32 132,316 +0.00(+0.00%)
Nov 19, 2014 29.48 29.50 29.21 29.32 265,368 -0.15(-0.52%)
Nov 18, 2014 29.36 29.51 29.32 29.48 1,121,315 +0.28(+0.97%)
Nov 17, 2014 29.18 29.27 29.11 29.20 140,903 -0.17(-0.57%)
Nov 14, 2014 29.03 29.38 29.03 29.36 265,696 +0.17(+0.59%)
Nov 13, 2014 29.36 29.36 29.11 29.19 195,244 -0.13(-0.46%)
Nov 12, 2014 29.23 29.39 29.20 29.32 253,837 -0.14(-0.48%)
Nov 11, 2014 29.29 29.54 29.27 29.47 298,805 +0.30(+1.01%)
Nov 10, 2014 29.20 29.29 29.12 29.17 248,850 +0.09(+0.31%)
Nov 07, 2014 28.94 29.11 28.93 29.08 128,681 +0.15(+0.51%)
Nov 06, 2014 29.20 29.20 28.89 28.93 569,786 -0.20(-0.68%)
Nov 05, 2014 29.15 29.22 29.04 29.13 322,440 -0.04(-0.15%)
Nov 04, 2014 29.25 29.34 29.08 29.18 225,335 -0.06(-0.22%)
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.