Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

34.31 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 28.17 28.30 28.06 28.10 226,545 -0.14(-0.49%)
Mar 28, 2013 28.14 28.26 28.06 28.24 222,019 +0.14(+0.50%)
Mar 27, 2013 27.94 28.12 27.86 28.10 399,970 -0.10(-0.35%)
Mar 26, 2013 28.10 28.22 28.05 28.20 267,527 +0.11(+0.39%)
Mar 25, 2013 28.35 28.41 27.95 28.09 607,755 -0.29(-1.02%)
Mar 22, 2013 28.23 28.40 28.23 28.38 210,660 +0.28(+0.99%)
Mar 21, 2013 28.08 28.26 28.02 28.10 188,983 -0.08(-0.29%)
Mar 20, 2013 28.19 28.25 28.11 28.19 223,287 +0.17(+0.60%)
Mar 19, 2013 28.26 28.29 27.83 28.02 442,899 -0.15(-0.52%)
Mar 18, 2013 28.15 28.35 28.04 28.16 420,212 -0.32(-1.12%)
Mar 15, 2013 28.50 28.54 28.40 28.48 370,482 +0.11(+0.38%)
Mar 14, 2013 28.23 28.40 28.21 28.38 237,636 +0.20(+0.72%)
Mar 13, 2013 28.23 28.26 28.10 28.17 478,889 -0.18(-0.65%)
Mar 12, 2013 28.49 28.52 28.28 28.36 381,064 -0.13(-0.45%)
Mar 11, 2013 28.38 28.50 28.32 28.49 326,393 +0.14(+0.49%)
Mar 08, 2013 28.33 28.39 28.20 28.35 456,881 +0.02(+0.08%)
Mar 07, 2013 28.24 28.36 28.24 28.32 221,010 +0.13(+0.47%)
Mar 06, 2013 28.23 28.24 28.08 28.19 224,399 +0.14(+0.51%)
Mar 05, 2013 28.04 28.15 28.02 28.05 469,636 +0.25(+0.91%)
Mar 04, 2013 27.66 27.82 27.60 27.79 258,496 +0.12(+0.44%)
Mar 01, 2013 27.54 27.69 27.44 27.67 147,459 +0.00(+0.02%)
Feb 28, 2013 27.71 27.86 27.67 27.67 228,288 -0.13(-0.48%)
Feb 27, 2013 27.42 27.84 27.42 27.80 344,351 +0.39(+1.43%)
Feb 26, 2013 27.45 27.49 27.22 27.41 249,033 -0.37(-1.35%)
Feb 22, 2013 27.62 27.78 27.52 27.78 194,952 +0.46(+1.69%)
Feb 21, 2013 27.53 27.53 27.25 27.32 423,473 -0.47(-1.68%)
Feb 20, 2013 28.20 28.21 27.78 27.79 290,720 -0.54(-1.91%)
Feb 19, 2013 28.24 28.36 28.22 28.33 306,132 +0.28(+0.99%)
Feb 15, 2013 28.20 28.21 27.97 28.05 230,150 -0.07(-0.26%)
Feb 14, 2013 28.07 28.17 28.02 28.13 266,875 -0.10(-0.36%)
Feb 13, 2013 28.21 28.34 28.19 28.23 278,260 +0.22(+0.80%)
Feb 12, 2013 27.93 28.08 27.86 28.00 306,458 +0.07(+0.27%)
Feb 11, 2013 27.95 27.98 27.85 27.93 251,925 +0.08(+0.29%)
Feb 08, 2013 27.80 27.89 27.78 27.85 251,094 +0.12(+0.42%)
Feb 07, 2013 27.96 27.97 27.57 27.73 446,326 -0.23(-0.82%)
Feb 06, 2013 27.85 27.98 27.80 27.96 288,526 -0.09(-0.33%)
Feb 04, 2013 28.31 28.35 28.02 28.05 398,873 -0.59(-2.05%)
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.