Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

34.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.81 29.81 29.59 29.73 288,230 -0.19(-0.63%)
May 30, 2018 29.73 29.95 29.69 29.92 194,351 +0.33(+1.10%)
May 29, 2018 29.79 29.79 29.47 29.59 432,124 -0.58(-1.94%)
May 25, 2018 30.17 30.17 30.17 0 -0.08(-0.25%)
May 24, 2018 30.30 30.30 30.15 30.25 85,238 -0.05(-0.15%)
May 23, 2018 30.24 30.31 30.12 30.30 103,154 -0.16(-0.52%)
May 22, 2018 30.61 30.61 30.44 30.46 121,210 -0.01(-0.02%)
May 21, 2018 30.45 30.49 30.41 30.46 132,752 +0.24(+0.78%)
May 18, 2018 30.20 30.27 30.20 30.23 93,272 -0.07(-0.23%)
May 17, 2018 30.31 30.34 30.24 30.30 71,147 +0.00(+0.00%)
May 16, 2018 30.25 30.35 30.21 30.30 71,055 +0.05(+0.18%)
May 15, 2018 30.21 30.33 30.15 30.24 75,011 -0.32(-1.04%)
May 14, 2018 30.64 30.70 30.55 30.56 66,595 +0.01(+0.02%)
May 11, 2018 30.52 30.59 30.52 30.55 91,171 +0.08(+0.25%)
May 10, 2018 30.43 30.49 30.34 30.48 139,113 +0.17(+0.55%)
May 09, 2018 30.27 30.32 30.26 30.31 120,299 +0.05(+0.15%)
May 08, 2018 30.22 30.27 30.14 30.27 105,413 -0.11(-0.35%)
May 07, 2018 30.33 30.42 30.30 30.37 107,295 -0.01(-0.03%)
May 04, 2018 30.13 30.45 30.13 30.38 556,631 +0.02(+0.05%)
May 03, 2018 30.33 30.43 30.15 30.36 55,774 +0.12(+0.40%)
May 02, 2018 30.38 30.46 30.22 30.24 73,776 -0.06(-0.20%)
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.