Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

34.39 -0.23 (-0.68%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.90 26.95 26.29 26.32 157,696 -1.10(-4.01%)
Oct 28, 2011 27.32 27.51 27.24 27.42 399,905 -0.44(-1.59%)
Oct 27, 2011 27.60 28.01 27.35 27.86 807,006 +1.33(+5.01%)
Oct 26, 2011 26.61 26.63 26.07 26.53 173,203 +0.41(+1.57%)
Oct 25, 2011 26.42 26.47 26.05 26.12 652,764 -0.53(-1.98%)
Oct 24, 2011 26.21 26.74 26.13 26.65 691,660 +0.41(+1.57%)
Oct 21, 2011 26.14 26.24 25.97 26.24 418,845 +0.62(+2.44%)
Oct 20, 2011 25.67 25.70 25.18 25.61 124,725 +0.09(+0.33%)
Oct 19, 2011 25.87 25.95 25.48 25.53 410,961 -0.44(-1.69%)
Oct 18, 2011 25.57 26.11 25.27 25.97 306,726 +0.40(+1.55%)
Oct 17, 2011 25.98 26.02 25.50 25.57 171,472 -0.59(-2.25%)
Oct 14, 2011 26.15 26.23 25.97 26.16 140,589 +0.28(+1.07%)
Oct 13, 2011 25.70 25.93 25.47 25.88 236,098 +0.04(+0.14%)
Oct 12, 2011 25.76 26.07 25.71 25.84 300,090 +0.48(+1.89%)
Oct 11, 2011 25.02 25.40 25.02 25.36 373,430 -0.11(-0.42%)
Oct 10, 2011 24.95 25.50 24.95 25.47 190,250 +1.09(+4.49%)
Oct 07, 2011 24.69 24.83 24.30 24.37 418,362 -0.26(-1.06%)
Oct 06, 2011 24.04 24.64 23.89 24.64 136,259 +0.66(+2.76%)
Oct 05, 2011 23.60 23.97 23.40 23.97 230,558 +0.32(+1.35%)
Oct 04, 2011 22.97 23.65 22.69 23.65 251,435 +0.58(+2.51%)
Oct 03, 2011 23.57 23.84 23.01 23.07 193,934 -0.69(-2.91%)
Sep 30, 2011 23.98 24.25 23.77 23.77 219,317 -0.83(-3.39%)
Sep 29, 2011 24.79 24.85 24.21 24.60 154,111 +0.53(+2.20%)
Sep 28, 2011 24.73 24.82 24.07 24.07 209,123 -0.56(-2.25%)
Sep 27, 2011 24.78 25.02 24.49 24.63 243,548 +0.51(+2.13%)
Sep 26, 2011 23.80 24.11 23.37 24.11 417,853 +0.45(+1.92%)
Sep 23, 2011 23.39 23.73 23.37 23.66 739,628 +0.18(+0.77%)
Sep 22, 2011 23.74 23.75 23.20 23.48 532,690 -0.95(-3.87%)
Sep 21, 2011 25.20 25.36 24.42 24.42 227,657 -0.68(-2.70%)
Sep 20, 2011 25.19 25.39 24.97 25.10 203,399 +0.06(+0.23%)
Sep 19, 2011 24.81 25.21 24.70 25.04 206,658 -0.63(-2.45%)
Sep 16, 2011 25.84 25.91 25.46 25.67 389,246 -0.15(-0.60%)
Sep 15, 2011 25.74 25.83 25.43 25.83 205,574 +0.42(+1.65%)
Sep 14, 2011 25.15 25.57 24.71 25.41 164,586 +0.34(+1.36%)
Sep 13, 2011 24.92 25.14 24.78 25.07 248,026 +0.15(+0.59%)
Sep 12, 2011 24.72 24.95 24.36 24.92 255,136 -0.29(-1.14%)
Sep 09, 2011 25.58 25.65 25.10 25.21 469,045 -0.80(-3.08%)
Sep 08, 2011 26.15 26.45 25.94 26.01 116,737 -0.56(-2.11%)
Sep 07, 2011 26.22 26.57 26.18 26.57 355,494 +0.63(+2.42%)
Sep 06, 2011 25.51 25.95 25.47 25.94 428,553 -0.58(-2.17%)
Sep 02, 2011 26.54 26.77 26.42 26.52 246,622 -0.46(-1.72%)
Sep 01, 2011 27.27 27.43 26.94 26.98 346,233 -0.30(-1.10%)
Aug 31, 2011 27.36 27.49 27.17 27.28 283,547 +0.23(+0.85%)
Aug 30, 2011 26.88 27.19 26.73 27.05 248,857 -0.19(-0.71%)
Aug 29, 2011 26.97 27.25 26.94 27.25 119,930 +0.86(+3.26%)
Aug 26, 2011 25.84 26.45 25.66 26.39 146,189 +0.39(+1.49%)
Aug 25, 2011 26.56 26.59 25.90 26.00 115,536 -0.66(-2.48%)
Aug 24, 2011 26.41 26.78 26.31 26.66 229,403 +0.17(+0.63%)
Aug 23, 2011 25.94 26.53 25.84 26.49 137,815 +0.85(+3.33%)
Aug 22, 2011 26.22 26.22 25.53 25.64 188,073 +0.29(+1.14%)
Aug 19, 2011 25.46 26.02 25.30 25.35 177,457 -0.32(-1.27%)
Aug 18, 2011 25.90 25.94 25.39 25.67 273,406 -1.09(-4.07%)
Aug 17, 2011 26.83 27.07 26.60 26.76 221,997 +0.31(+1.17%)
Aug 16, 2011 26.46 26.84 26.24 26.45 269,047 -0.56(-2.07%)
Aug 15, 2011 26.69 27.02 26.63 27.02 315,990 +0.78(+2.98%)
Aug 12, 2011 26.18 26.39 25.91 26.23 487,661 +0.49(+1.90%)
Aug 11, 2011 24.78 26.02 24.78 25.75 274,723 +1.20(+4.88%)
Aug 10, 2011 25.24 25.28 24.54 24.55 500,846 -1.28(-4.95%)
Aug 09, 2011 26.43 25.86 24.40 25.83 681,470 +1.29(+5.28%)
Aug 08, 2011 25.50 25.86 24.43 24.53 710,801 -2.13(-8.00%)
Aug 05, 2011 26.81 26.97 25.67 26.66 894,402 +0.27(+1.03%)
Aug 04, 2011 27.29 27.42 26.34 26.39 656,479 -1.73(-6.15%)
Aug 03, 2011 28.25 28.30 27.75 28.12 2,091,754 +0.06(+0.21%)
Aug 02, 2011 28.59 28.77 28.03 28.06 229,737 -0.87(-3.01%)
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.