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 (%)
Mar 30, 2012 27.20 27.20 26.95 27.13 324,272 +0.27(+1.01%)
Mar 29, 2012 26.84 26.87 26.60 26.86 339,414 -0.18(-0.66%)
Mar 28, 2012 27.28 27.29 26.88 27.04 438,719 -0.32(-1.17%)
Mar 27, 2012 27.56 27.58 27.36 27.36 243,705 -0.33(-1.18%)
Mar 26, 2012 27.47 27.69 27.37 27.69 259,706 +0.51(+1.88%)
Mar 23, 2012 27.05 27.20 26.88 27.18 242,362 +0.16(+0.58%)
Mar 22, 2012 26.97 27.08 26.91 27.02 356,323 -0.24(-0.89%)
Mar 21, 2012 27.37 27.38 27.15 27.26 503,366 -0.23(-0.85%)
Mar 20, 2012 27.52 27.56 27.39 27.50 866,247 -0.30(-1.07%)
Mar 19, 2012 27.68 27.91 27.61 27.80 441,021 +0.11(+0.39%)
Mar 16, 2012 27.62 27.72 27.56 27.69 467,039 +0.14(+0.49%)
Mar 15, 2012 27.41 27.57 27.28 27.55 355,078 +0.26(+0.97%)
Mar 14, 2012 27.47 27.72 27.21 27.29 492,113 -0.08(-0.30%)
Mar 13, 2012 27.00 27.37 26.91 27.37 575,538 +0.53(+1.97%)
Mar 12, 2012 26.78 26.87 26.62 26.84 225,045 -0.01(-0.04%)
Mar 09, 2012 26.91 26.98 26.79 26.85 728,190 -0.23(-0.84%)
Mar 08, 2012 26.85 27.18 26.80 27.08 735,825 +0.50(+1.89%)
Mar 07, 2012 26.45 26.60 26.34 26.58 324,278 +0.39(+1.50%)
Mar 06, 2012 26.48 26.53 26.10 26.18 992,389 -1.08(-3.98%)
Mar 05, 2012 27.36 27.36 27.15 27.27 539,296 -0.25(-0.90%)
Mar 02, 2012 27.63 27.65 27.41 27.52 1,545,761 -0.29(-1.05%)
Mar 01, 2012 27.68 27.84 27.60 27.81 568,648 +0.27(+1.00%)
Feb 29, 2012 27.88 27.91 27.46 27.53 876,869 -0.18(-0.66%)
Feb 28, 2012 27.56 27.71 27.43 27.71 1,037,259 +0.17(+0.63%)
Feb 27, 2012 27.35 27.64 27.23 27.54 889,009 -0.06(-0.23%)
Feb 24, 2012 27.46 27.67 27.41 27.61 876,872 +0.38(+1.39%)
Feb 23, 2012 27.01 27.23 26.94 27.23 1,100,622 +0.06(+0.24%)
Feb 22, 2012 27.15 27.25 27.10 27.16 1,133,062 +0.15(+0.54%)
Feb 21, 2012 27.14 27.20 26.96 27.02 596,520 +0.01(+0.04%)
Feb 17, 2012 27.00 27.03 26.86 27.01 593,854 +0.32(+1.19%)
Feb 16, 2012 26.19 26.72 26.11 26.69 589,790 +0.23(+0.86%)
Feb 15, 2012 26.84 26.84 26.44 26.46 313,333 -0.30(-1.13%)
Feb 14, 2012 26.92 26.97 26.57 26.77 434,520 -0.35(-1.27%)
Feb 13, 2012 27.16 27.22 27.00 27.11 290,001 +0.30(+1.13%)
Feb 10, 2012 26.85 26.90 26.71 26.81 428,144 -0.59(-2.15%)
Feb 09, 2012 27.54 27.56 27.22 27.40 463,404 -0.08(-0.27%)
Feb 08, 2012 27.35 27.55 27.28 27.47 433,073 +0.16(+0.59%)
Feb 07, 2012 27.14 27.34 26.97 27.31 422,895 +0.05(+0.18%)
Feb 06, 2012 27.12 27.29 27.07 27.26 708,178 -0.29(-1.06%)
Feb 03, 2012 27.21 27.56 27.18 27.55 321,192 +0.56(+2.08%)
Feb 02, 2012 26.91 27.07 26.85 26.99 486,510 +0.18(+0.68%)
Feb 01, 2012 26.72 26.96 26.64 26.81 1,178,080 +0.48(+1.82%)
Jan 31, 2012 26.44 26.52 26.16 26.33 401,448 +0.09(+0.35%)
Jan 30, 2012 26.05 26.25 26.00 26.24 487,616 -0.29(-1.10%)
Jan 27, 2012 26.37 26.59 26.37 26.53 386,471 +0.26(+1.01%)
Jan 26, 2012 26.47 26.60 26.19 26.26 419,390 -0.07(-0.27%)
Jan 25, 2012 25.92 26.34 25.73 26.33 477,963 +0.34(+1.31%)
Jan 24, 2012 25.90 26.05 25.79 25.99 662,526 -0.26(-0.99%)
Jan 23, 2012 26.25 26.36 26.14 26.25 289,694 +0.09(+0.33%)
Jan 20, 2012 26.12 26.20 26.05 26.17 409,781 -0.03(-0.10%)
Jan 19, 2012 26.06 26.19 25.92 26.19 499,557 +0.13(+0.52%)
Jan 18, 2012 25.68 26.07 25.67 26.06 466,686 +0.47(+1.86%)
Jan 17, 2012 25.55 25.73 25.51 25.58 342,760 +0.39(+1.54%)
Jan 13, 2012 25.24 25.28 24.94 25.20 486,024 -0.42(-1.62%)
Jan 12, 2012 25.55 25.63 25.35 25.61 307,702 +0.21(+0.83%)
Jan 11, 2012 25.35 25.42 25.21 25.40 426,711 -0.06(-0.25%)
Jan 10, 2012 25.51 25.59 25.39 25.47 744,674 +0.31(+1.24%)
Jan 09, 2012 25.17 25.17 24.94 25.15 300,542 +0.11(+0.45%)
Jan 06, 2012 25.27 25.27 24.96 25.04 231,918 -0.22(-0.88%)
Jan 05, 2012 25.25 25.29 25.03 25.26 351,125 -0.35(-1.35%)
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.