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 (%)
Jun 28, 2013 26.37 26.54 26.23 26.32 438,292 +0.18(+0.69%)
Jun 26, 2013 26.23 26.23 26.02 26.14 407,203 +0.27(+1.03%)
Jun 25, 2013 25.90 26.01 25.61 25.88 500,132 +0.31(+1.20%)
Jun 24, 2013 25.55 25.74 25.31 25.57 588,275 -0.36(-1.37%)
Jun 21, 2013 26.12 26.21 25.59 25.93 906,357 +0.10(+0.41%)
Jun 20, 2013 26.33 26.33 25.73 25.82 962,959 -1.04(-3.87%)
Jun 19, 2013 27.44 27.51 26.86 26.86 314,509 -0.58(-2.12%)
Jun 18, 2013 27.18 27.48 27.18 27.44 359,680 +0.04(+0.15%)
Jun 17, 2013 27.46 27.59 27.23 27.40 945,960 +0.28(+1.05%)
Jun 14, 2013 27.19 27.37 27.03 27.12 311,112 -0.18(-0.66%)
Jun 13, 2013 26.91 27.31 26.88 27.30 400,647 +0.48(+1.78%)
Jun 12, 2013 27.19 27.19 26.76 26.82 848,897 -0.03(-0.13%)
Jun 11, 2013 26.74 26.99 26.62 26.86 857,187 -0.33(-1.20%)
Jun 10, 2013 27.28 27.29 27.09 27.18 238,132 -0.21(-0.78%)
Jun 07, 2013 27.19 27.42 27.16 27.40 360,780 +0.09(+0.32%)
Jun 06, 2013 27.08 27.31 26.99 27.31 293,791 +0.21(+0.79%)
Jun 05, 2013 27.45 27.45 27.05 27.09 470,333 -0.51(-1.83%)
Jun 04, 2013 27.83 27.88 27.46 27.60 360,097 -0.17(-0.63%)
Jun 03, 2013 27.54 27.77 27.41 27.77 814,364 +0.34(+1.23%)
May 31, 2013 27.78 27.79 27.42 27.44 690,595 -0.72(-2.56%)
May 30, 2013 28.20 28.24 28.09 28.16 464,932 -0.05(-0.19%)
May 29, 2013 28.20 28.31 28.06 28.21 307,188 -0.05(-0.16%)
May 28, 2013 28.53 28.59 28.24 28.26 631,173 +0.05(+0.19%)
May 24, 2013 28.22 28.22 28.06 28.20 799,480 -0.37(-1.28%)
May 23, 2013 28.42 28.60 28.28 28.57 316,060 -0.08(-0.28%)
May 22, 2013 29.07 29.23 28.56 28.65 532,391 -0.43(-1.48%)
May 21, 2013 29.05 29.24 28.92 29.08 531,866 +0.02(+0.06%)
May 20, 2013 28.94 29.11 28.90 29.06 269,169 +0.07(+0.24%)
May 17, 2013 28.94 28.99 28.79 28.99 785,223 +0.09(+0.30%)
May 16, 2013 29.02 29.15 28.88 28.91 344,407 -0.18(-0.62%)
May 15, 2013 28.94 29.11 28.91 29.09 287,265 -0.09(-0.32%)
May 13, 2013 29.15 29.23 29.10 29.18 209,037 -0.12(-0.42%)
May 10, 2013 29.22 29.30 29.09 29.30 518,230 +0.02(+0.08%)
May 09, 2013 29.50 29.53 29.17 29.28 231,647 -0.27(-0.90%)
May 08, 2013 29.41 29.57 29.39 29.55 683,793 +0.35(+1.21%)
May 07, 2013 29.19 29.23 29.06 29.19 484,236 -0.08(-0.26%)
May 06, 2013 29.24 29.30 29.15 29.27 315,406 -0.08(-0.28%)
May 03, 2013 29.32 29.39 29.02 29.35 511,981 +0.33(+1.14%)
May 02, 2013 28.88 29.05 28.79 29.02 825,188 +0.15(+0.52%)
May 01, 2013 29.14 29.14 28.83 28.87 319,572 -0.27(-0.94%)
Apr 30, 2013 28.98 29.16 28.84 29.14 420,253 +0.13(+0.46%)
Apr 29, 2013 28.84 29.07 28.73 29.01 405,543 +0.32(+1.11%)
Apr 26, 2013 28.68 28.71 28.66 28.69 496,101 -0.06(-0.22%)
Apr 25, 2013 28.78 28.92 28.69 28.75 419,014 +0.08(+0.28%)
Apr 24, 2013 28.49 28.76 28.49 28.67 328,357 +0.28(+0.98%)
Apr 23, 2013 28.26 28.42 28.21 28.39 350,455 +0.14(+0.49%)
Apr 22, 2013 28.04 28.28 27.97 28.25 266,467 +0.23(+0.81%)
Apr 19, 2013 28.01 28.08 27.94 28.02 157,870 +0.09(+0.33%)
Apr 18, 2013 28.07 28.07 27.80 27.93 257,750 -0.06(-0.23%)
Apr 17, 2013 28.25 28.25 27.86 27.99 443,431 -0.44(-1.55%)
Apr 16, 2013 28.37 28.47 28.22 28.44 320,063 +0.40(+1.43%)
Apr 15, 2013 28.56 28.56 28.03 28.03 439,395 -0.83(-2.88%)
Apr 12, 2013 28.86 28.87 28.65 28.87 159,033 -0.02(-0.06%)
Apr 11, 2013 28.78 29.01 28.73 28.88 183,613 +0.13(+0.46%)
Apr 10, 2013 28.62 28.81 28.62 28.75 272,852 +0.30(+1.04%)
Apr 09, 2013 28.30 28.55 28.21 28.45 301,128 +0.40(+1.43%)
Apr 08, 2013 27.93 28.06 27.90 28.05 184,106 +0.10(+0.37%)
Apr 05, 2013 27.74 27.95 27.66 27.95 588,653 -0.15(-0.54%)
Apr 04, 2013 27.92 28.15 27.87 28.10 323,192 +0.03(+0.12%)
Apr 03, 2013 28.34 28.34 28.00 28.07 272,642 -0.28(-0.98%)
Apr 02, 2013 28.37 28.49 28.30 28.34 338,165 +0.24(+0.85%)
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.