Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

34.62 +0.04 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 33.94 33.99 33.73 33.82 74,592 +0.02(+0.06%)
Feb 28, 2024 33.81 33.81 33.72 33.80 365,521 -0.23(-0.66%)
Feb 27, 2024 34.01 34.02 33.92 34.02 24,625 +0.11(+0.32%)
Feb 26, 2024 34.08 34.12 33.87 33.91 26,517 -0.23(-0.66%)
Feb 23, 2024 34.13 34.15 34.05 34.14 20,757 +0.00(+0.00%)
Feb 22, 2024 34.12 34.16 34.00 34.14 25,172 -0.05(-0.14%)
Feb 21, 2024 34.04 34.19 34.04 34.19 42,862 +0.18(+0.52%)
Feb 20, 2024 33.98 34.16 33.98 34.01 36,337 +0.23(+0.67%)
Feb 16, 2024 33.65 33.86 33.65 33.79 82,545 +0.05(+0.14%)
Feb 15, 2024 33.58 33.76 33.58 33.74 41,301 +0.37(+1.11%)
Feb 14, 2024 33.32 33.40 33.29 33.36 17,338 +0.14(+0.41%)
Feb 13, 2024 33.43 33.43 33.12 33.23 68,237 -0.51(-1.51%)
Feb 12, 2024 33.55 33.77 33.55 33.74 38,835 +0.24(+0.73%)
Feb 09, 2024 33.48 33.55 33.38 33.49 23,229 -0.06(-0.18%)
Feb 08, 2024 33.68 33.68 33.49 33.55 128,288 -0.27(-0.79%)
Feb 07, 2024 33.88 33.93 33.80 33.82 21,137 -0.16(-0.48%)
Feb 06, 2024 33.72 33.98 33.72 33.98 31,118 +0.15(+0.45%)
Feb 05, 2024 33.95 33.95 33.73 33.83 48,972 -0.40(-1.16%)
Feb 02, 2024 34.31 34.31 34.06 34.23 21,823 -0.28(-0.82%)
Feb 01, 2024 34.35 34.55 34.30 34.51 24,950 +0.18(+0.51%)
Jan 31, 2024 34.51 34.63 34.29 34.33 11,400 -0.07(-0.20%)
Jan 30, 2024 34.33 34.41 34.26 34.40 45,197 +0.00(+0.00%)
Jan 29, 2024 34.30 34.45 34.20 34.40 57,514 +0.11(+0.31%)
Jan 26, 2024 34.31 34.36 34.26 34.29 16,328 +0.11(+0.32%)
Jan 25, 2024 34.25 34.25 34.09 34.19 55,262 -0.09(-0.26%)
Jan 24, 2024 34.48 34.48 34.25 34.28 26,724 +0.13(+0.37%)
Jan 23, 2024 34.16 34.17 34.02 34.15 33,517 -0.14(-0.40%)
Jan 22, 2024 34.28 34.40 34.27 34.28 34,306 +0.14(+0.40%)
Jan 19, 2024 34.03 34.17 33.92 34.15 106,081 +0.12(+0.35%)
Jan 18, 2024 34.02 34.06 33.91 34.03 24,593 -0.12(-0.34%)
Jan 17, 2024 34.09 34.15 34.00 34.15 30,678 -0.34(-0.98%)
Jan 16, 2024 34.71 34.71 34.45 34.48 48,593 -0.42(-1.20%)
Jan 12, 2024 34.99 35.05 34.88 34.90 19,201 +0.10(+0.28%)
Jan 11, 2024 34.86 34.99 34.59 34.80 29,541 -0.05(-0.14%)
Jan 10, 2024 34.77 34.86 34.74 34.85 62,326 +0.07(+0.20%)
Jan 09, 2024 34.73 34.79 34.71 34.78 26,731 -0.20(-0.56%)
Jan 08, 2024 34.78 34.99 34.75 34.98 30,115 +0.23(+0.65%)
Jan 05, 2024 34.62 34.92 34.62 34.75 291,481 +0.12(+0.34%)
Jan 04, 2024 34.49 34.72 34.49 34.64 46,115 +0.16(+0.45%)
Jan 03, 2024 34.34 34.54 34.23 34.48 56,790 -0.08(-0.23%)
Jan 02, 2024 34.51 34.68 34.51 34.56 73,910 -0.23(-0.68%)
Dec 29, 2023 34.74 34.88 34.70 34.79 31,323 +0.13(+0.37%)
Dec 28, 2023 34.76 34.81 34.63 34.67 18,874 +0.02(+0.06%)
Dec 27, 2023 34.52 34.68 34.49 34.65 57,727 +0.17(+0.48%)
Dec 26, 2023 34.39 34.56 34.38 34.48 60,294 +0.14(+0.40%)
Dec 22, 2023 34.39 34.47 34.29 34.34 84,121 +0.08(+0.23%)
Dec 21, 2023 34.19 34.27 34.10 34.27 39,166 +0.40(+1.19%)
Dec 20, 2023 34.10 34.15 33.82 33.86 39,990 -0.25(-0.75%)
Dec 19, 2023 34.04 34.13 34.04 34.12 26,745 +0.17(+0.49%)
Dec 18, 2023 34.17 34.17 33.94 33.95 37,774 -0.15(-0.43%)
Dec 15, 2023 34.29 34.29 34.06 34.10 56,000 -0.46(-1.34%)
Dec 14, 2023 34.54 34.68 34.50 34.56 106,772 +0.23(+0.67%)
Dec 13, 2023 33.79 34.33 33.71 34.33 50,884 +0.54(+1.61%)
Dec 12, 2023 33.78 33.81 33.67 33.79 66,344 -0.01(-0.03%)
Dec 11, 2023 33.72 33.86 33.70 33.80 32,250 -0.06(-0.17%)
Dec 08, 2023 33.78 33.94 33.77 33.86 25,683 -0.06(-0.17%)
Dec 07, 2023 33.81 34.04 33.76 33.91 45,297 +0.23(+0.69%)
Dec 06, 2023 33.74 33.85 33.64 33.68 50,884 +0.15(+0.43%)
Dec 05, 2023 33.57 33.63 33.54 33.54 21,997 -0.07(-0.20%)
Dec 04, 2023 33.47 33.66 33.47 33.60 60,056 -0.09(-0.26%)
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.