Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

34.39 -0.23 (-0.68%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 15.63 15.63 15.45 15.47 5,259 -0.22(-1.39%)
Nov 26, 2008 15.25 15.72 14.89 15.68 3,809 +0.44(+2.89%)
Nov 25, 2008 15.65 15.70 15.24 15.24 5,832 -0.07(-0.44%)
Nov 24, 2008 14.47 15.31 14.47 15.31 8,183 +1.17(+8.28%)
Nov 21, 2008 14.01 14.14 13.52 14.14 4,836 +0.45(+3.29%)
Nov 20, 2008 14.18 14.35 13.55 13.69 15,143 -0.83(-5.70%)
Nov 19, 2008 15.06 15.06 14.52 14.52 4,468 -0.39(-2.63%)
Nov 18, 2008 15.28 15.28 14.91 14.91 1,446 -0.36(-2.38%)
Nov 17, 2008 15.26 15.45 15.21 15.27 11,271 -0.14(-0.88%)
Nov 14, 2008 15.93 15.93 15.41 15.41 3,150 -0.78(-4.81%)
Nov 13, 2008 15.39 16.19 14.91 16.19 12,300 +0.71(+4.61%)
Nov 12, 2008 16.10 16.10 15.47 15.47 14,097 -0.93(-5.65%)
Nov 11, 2008 16.80 16.80 16.12 16.40 18,336 -0.59(-3.48%)
Nov 10, 2008 17.79 18.35 16.99 16.99 10,544 -0.42(-2.42%)
Nov 07, 2008 16.94 17.47 16.94 17.41 23,811 +0.83(+4.99%)
Nov 06, 2008 18.30 18.30 16.58 16.58 15,777 -1.30(-7.25%)
Nov 05, 2008 18.21 18.63 17.87 17.88 22,871 -0.83(-4.42%)
Nov 04, 2008 18.30 18.86 18.30 18.71 14,802 +1.44(+8.34%)
Nov 03, 2008 17.09 17.52 17.09 17.27 20,057 +0.18(+1.07%)
Oct 31, 2008 16.41 17.22 16.41 17.09 8,273 +0.43(+2.56%)
Oct 30, 2008 16.77 16.77 16.46 16.66 9,554 +0.14(+0.85%)
Oct 29, 2008 16.06 16.56 15.89 16.52 15,892 +1.14(+7.44%)
Oct 28, 2008 15.30 15.44 14.70 15.38 9,792 +0.44(+2.98%)
Oct 27, 2008 14.70 15.14 14.70 14.93 4,131 -0.67(-4.32%)
Oct 24, 2008 14.98 15.61 14.98 15.61 2,051 -0.89(-5.37%)
Oct 23, 2008 17.27 17.27 16.29 16.49 6,753 -0.03(-0.21%)
Oct 22, 2008 17.38 17.38 16.53 16.53 3,512 -1.38(-7.73%)
Oct 21, 2008 17.48 18.45 17.48 17.91 22,274 -0.49(-2.66%)
Oct 20, 2008 18.22 18.53 18.03 18.40 6,889 +0.54(+3.01%)
Oct 17, 2008 17.42 18.29 17.30 17.86 11,011 -0.05(-0.27%)
Oct 16, 2008 17.13 17.91 16.90 17.91 45,224 +0.23(+1.29%)
Oct 15, 2008 18.88 18.88 17.68 17.68 11,157 -1.80(-9.24%)
Oct 14, 2008 20.07 20.07 19.14 19.48 18,390 +0.40(+2.07%)
Oct 13, 2008 18.71 19.09 18.46 19.09 22,047 +1.74(+10.06%)
Oct 10, 2008 14.63 17.73 14.63 17.34 18,545 -0.46(-2.61%)
Oct 09, 2008 18.89 19.89 17.81 17.81 20,218 -1.69(-8.66%)
Oct 08, 2008 19.53 19.69 18.73 19.50 14,153 -0.42(-2.10%)
Oct 07, 2008 19.82 21.27 19.82 19.92 22,239 -0.51(-2.51%)
Oct 06, 2008 21.57 21.57 20.21 20.43 13,211 -2.57(-11.16%)
Oct 03, 2008 23.98 23.98 22.92 23.00 5,206 +0.24(+1.06%)
Oct 02, 2008 22.54 23.60 22.54 22.76 6,505 -0.89(-3.78%)
Oct 01, 2008 23.40 23.71 23.21 23.65 10,955 +0.04(+0.16%)
Sep 30, 2008 23.44 23.73 23.27 23.61 95,632 +0.86(+3.79%)
Sep 29, 2008 24.76 24.76 22.33 22.75 47,627 -2.57(-10.14%)
Sep 26, 2008 26.10 26.10 25.18 25.32 0 -0.45(-1.75%)
Sep 25, 2008 24.89 25.91 24.69 25.77 9,548 +0.60(+2.39%)
Sep 24, 2008 25.88 25.88 25.16 25.16 213,510 -0.32(-1.25%)
Sep 23, 2008 26.14 26.14 25.30 25.48 22,156 -0.93(-3.52%)
Sep 22, 2008 26.24 26.58 26.02 26.41 7,918 +0.12(+0.44%)
Sep 19, 2008 25.65 26.41 25.65 26.30 0 +1.40(+5.61%)
Sep 18, 2008 24.78 24.98 24.03 24.90 29,862 +0.53(+2.16%)
Sep 17, 2008 24.57 24.57 23.99 24.37 41,206 -0.92(-3.66%)
Sep 16, 2008 24.88 25.30 24.61 25.30 14,874 -0.24(-0.92%)
Sep 15, 2008 26.61 26.61 25.33 25.53 9,914 -1.09(-4.10%)
Sep 12, 2008 25.99 26.67 25.99 26.62 29,969 +0.52(+1.98%)
Sep 11, 2008 26.38 26.38 25.73 26.10 15,622 -0.36(-1.37%)
Sep 10, 2008 26.90 26.90 26.40 26.47 2,801 -0.15(-0.58%)
Sep 09, 2008 27.39 27.39 26.62 26.62 36,111 -0.64(-2.34%)
Sep 08, 2008 27.83 27.83 27.10 27.26 6,197 +0.49(+1.84%)
Sep 05, 2008 26.23 26.86 26.23 26.77 0 -0.34(-1.24%)
Sep 04, 2008 27.90 27.90 26.99 27.11 16,876 -1.12(-3.98%)
Sep 03, 2008 28.30 28.30 28.07 28.23 8,350 -0.07(-0.25%)
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.