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 30, 2021 34.53 34.61 34.44 34.55 31,412 -0.18(-0.51%)
Jun 29, 2021 34.78 34.81 34.68 34.72 60,744 -0.11(-0.30%)
Jun 28, 2021 34.92 34.92 34.80 34.83 23,115 -0.24(-0.68%)
Jun 25, 2021 35.05 35.12 34.97 35.06 61,859 +0.12(+0.35%)
Jun 24, 2021 34.93 34.95 34.86 34.94 35,960 +0.20(+0.58%)
Jun 23, 2021 34.92 34.93 34.70 34.74 38,107 -0.18(-0.50%)
Jun 22, 2021 34.82 34.97 34.79 34.92 37,381 -0.04(-0.13%)
Jun 21, 2021 34.77 35.00 34.70 34.96 46,871 +0.31(+0.89%)
Jun 18, 2021 34.72 34.74 34.58 34.65 43,407 -0.46(-1.31%)
Jun 17, 2021 35.19 35.25 35.00 35.11 21,668 -0.30(-0.86%)
Jun 16, 2021 35.71 35.75 35.33 35.41 20,613 -0.20(-0.56%)
Jun 15, 2021 35.55 35.63 35.49 35.61 51,904 +0.01(+0.02%)
Jun 14, 2021 35.58 35.61 35.50 35.60 15,918 +0.10(+0.29%)
Jun 11, 2021 35.55 35.55 35.43 35.50 21,161 -0.03(-0.10%)
Jun 10, 2021 35.54 35.61 35.52 35.53 17,337 +0.14(+0.39%)
Jun 09, 2021 35.46 35.51 35.35 35.39 124,218 -0.07(-0.20%)
Jun 08, 2021 35.49 35.49 35.40 35.46 21,348 +0.03(+0.10%)
Jun 07, 2021 35.40 35.45 35.34 35.43 72,588 +0.08(+0.22%)
Jun 04, 2021 35.28 35.36 35.26 35.35 40,817 +0.29(+0.81%)
Jun 03, 2021 35.03 35.10 35.01 35.06 28,079 -0.24(-0.69%)
Jun 02, 2021 35.16 35.31 35.16 35.31 33,933 +0.24(+0.69%)
Jun 01, 2021 35.17 35.26 35.06 35.06 52,793 +0.08(+0.22%)
May 28, 2021 34.91 35.05 34.91 34.99 45,478 +0.04(+0.12%)
May 27, 2021 34.93 34.99 34.87 34.94 58,475 +0.07(+0.20%)
May 26, 2021 34.83 34.92 34.80 34.87 34,909 +0.04(+0.12%)
May 25, 2021 34.90 34.97 34.78 34.83 55,941 -0.03(-0.07%)
May 24, 2021 34.80 34.93 34.80 34.86 32,370 +0.16(+0.45%)
May 21, 2021 34.77 34.80 34.61 34.70 31,374 -0.06(-0.17%)
May 20, 2021 34.59 34.84 34.59 34.76 38,956 +0.34(+0.98%)
May 19, 2021 34.40 34.56 34.34 34.42 156,671 -0.28(-0.80%)
May 18, 2021 34.79 34.81 34.64 34.70 154,171 +0.17(+0.50%)
May 17, 2021 34.42 34.55 34.39 34.53 43,196 -0.08(-0.23%)
May 14, 2021 34.48 34.63 34.44 34.61 32,511 +0.41(+1.19%)
May 13, 2021 34.15 34.28 34.06 34.20 27,313 +0.18(+0.53%)
May 12, 2021 34.22 34.38 33.96 34.02 63,258 -0.55(-1.60%)
May 11, 2021 34.50 34.64 34.41 34.57 166,591 -0.27(-0.77%)
May 10, 2021 34.90 35.05 34.84 34.84 48,015 +0.00(+0.00%)
May 07, 2021 34.56 34.87 34.56 34.84 76,488 +0.33(+0.95%)
May 06, 2021 34.28 34.54 34.28 34.51 30,484 +0.32(+0.94%)
May 05, 2021 34.17 34.28 34.11 34.19 37,556 +0.19(+0.56%)
May 04, 2021 33.98 34.08 33.85 34.00 50,339 -0.26(-0.76%)
May 03, 2021 34.10 34.34 34.10 34.26 52,621 +0.35(+1.05%)
Apr 30, 2021 34.07 34.12 33.84 33.90 46,558 -0.23(-0.68%)
Apr 29, 2021 34.20 34.22 34.04 34.14 55,177 -0.03(-0.08%)
Apr 28, 2021 34.08 34.21 34.08 34.16 23,301 +0.13(+0.37%)
Apr 27, 2021 33.97 34.09 33.97 34.04 61,549 -0.05(-0.14%)
Apr 26, 2021 34.04 34.18 34.04 34.09 27,276 +0.03(+0.10%)
Apr 23, 2021 33.91 34.08 33.91 34.05 52,103 +0.14(+0.41%)
Apr 22, 2021 33.97 34.00 33.80 33.91 23,317 -0.10(-0.29%)
Apr 21, 2021 33.74 34.01 33.74 34.01 64,905 +0.20(+0.60%)
Apr 20, 2021 33.87 33.90 33.74 33.81 59,489 -0.23(-0.66%)
Apr 19, 2021 34.09 34.11 34.01 34.03 41,641 +0.10(+0.31%)
Apr 16, 2021 33.84 33.97 33.84 33.93 45,518 +0.16(+0.49%)
Apr 15, 2021 33.76 33.81 33.72 33.77 29,770 +0.16(+0.46%)
Apr 14, 2021 33.65 33.71 33.57 33.61 54,913 -0.01(-0.04%)
Apr 13, 2021 33.47 33.63 33.46 33.62 30,301 +0.09(+0.26%)
Apr 12, 2021 33.56 33.58 33.48 33.54 30,422 -0.02(-0.05%)
Apr 09, 2021 33.46 33.58 33.45 33.55 27,380 -0.02(-0.06%)
Apr 08, 2021 33.52 33.63 33.45 33.58 24,061 +0.17(+0.52%)
Apr 07, 2021 33.37 33.47 33.36 33.40 33,584 +0.12(+0.36%)
Apr 06, 2021 33.23 33.34 33.21 33.28 37,449 -0.19(-0.57%)
Apr 05, 2021 33.34 33.54 33.34 33.47 43,128 +0.24(+0.73%)
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.