Skip to main content

S&P Dividend Intl SPDR (NY: DWX )

34.35 -0.27 (-0.79%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 29.62 29.63 29.49 29.52 69,434 -0.26(-0.88%)
Aug 28, 2020 29.82 29.82 29.61 29.78 109,437 +0.24(+0.80%)
Aug 27, 2020 29.79 29.79 29.49 29.54 69,589 -0.28(-0.94%)
Aug 26, 2020 29.68 29.82 29.68 29.82 35,691 +0.08(+0.26%)
Aug 25, 2020 29.86 29.86 29.62 29.74 106,079 +0.02(+0.06%)
Aug 24, 2020 29.83 29.83 29.66 29.73 43,280 +0.19(+0.63%)
Aug 21, 2020 29.39 29.58 29.36 29.54 200,299 -0.06(-0.19%)
Aug 20, 2020 29.39 29.61 29.35 29.60 34,933 +0.11(+0.36%)
Aug 19, 2020 29.72 29.75 29.49 29.49 27,472 -0.16(-0.54%)
Aug 18, 2020 29.73 29.82 29.58 29.65 35,336 -0.08(-0.26%)
Aug 17, 2020 29.65 29.73 29.61 29.73 73,964 +0.21(+0.72%)
Aug 14, 2020 29.41 29.57 29.41 29.52 112,276 -0.07(-0.23%)
Aug 13, 2020 29.68 29.75 29.52 29.58 681,570 -0.17(-0.57%)
Aug 12, 2020 29.73 29.88 29.72 29.75 61,943 +0.59(+2.03%)
Aug 11, 2020 29.49 29.51 29.16 29.16 128,647 -0.05(-0.17%)
Aug 10, 2020 29.08 29.21 29.05 29.21 42,828 +0.23(+0.79%)
Aug 07, 2020 28.77 28.99 28.77 28.98 84,237 -0.03(-0.12%)
Aug 06, 2020 28.89 29.08 28.88 29.02 25,389 -0.01(-0.03%)
Aug 05, 2020 29.16 29.24 29.01 29.03 80,045 +0.08(+0.26%)
Aug 04, 2020 28.64 28.96 28.64 28.95 49,819 +0.16(+0.56%)
Aug 03, 2020 28.61 28.81 28.61 28.79 42,015 +0.23(+0.80%)
Jul 31, 2020 28.79 28.80 28.34 28.56 107,189 -0.37(-1.29%)
Jul 30, 2020 28.74 28.93 28.50 28.93 53,812 -0.33(-1.13%)
Jul 29, 2020 29.15 29.33 29.11 29.26 48,444 +0.38(+1.32%)
Jul 28, 2020 28.95 29.05 28.87 28.88 74,778 -0.18(-0.61%)
Jul 27, 2020 28.95 29.12 28.95 29.06 247,772 +0.27(+0.94%)
Jul 24, 2020 28.82 28.92 28.74 28.79 72,051 -0.06(-0.20%)
Jul 23, 2020 28.95 29.08 28.79 28.85 124,308 -0.25(-0.87%)
Jul 22, 2020 29.02 29.16 28.97 29.10 53,462 +0.09(+0.32%)
Jul 21, 2020 29.07 29.16 29.01 29.01 51,692 +0.09(+0.32%)
Jul 20, 2020 28.87 28.96 28.79 28.92 79,313 -0.03(-0.12%)
Jul 17, 2020 28.86 28.95 28.82 28.95 53,594 +0.17(+0.59%)
Jul 16, 2020 28.73 28.88 28.73 28.78 88,693 -0.08(-0.29%)
Jul 15, 2020 28.94 29.04 28.81 28.86 100,001 +0.18(+0.62%)
Jul 14, 2020 28.32 28.71 28.32 28.69 183,789 +0.40(+1.40%)
Jul 13, 2020 28.50 28.70 28.28 28.29 140,281 -0.11(-0.39%)
Jul 10, 2020 28.21 28.43 28.19 28.40 45,786 +0.20(+0.72%)
Jul 09, 2020 28.45 28.45 28.01 28.20 56,421 -0.37(-1.30%)
Jul 08, 2020 28.34 28.59 28.34 28.57 75,280 +0.26(+0.93%)
Jul 07, 2020 28.51 28.59 28.31 28.31 47,592 -0.56(-1.93%)
Jul 06, 2020 28.90 28.94 28.75 28.86 44,501 +0.32(+1.13%)
Jul 02, 2020 28.56 28.74 28.48 28.54 58,563 +0.41(+1.44%)
Jul 01, 2020 28.03 28.25 28.03 28.14 34,944 +0.14(+0.48%)
Jun 30, 2020 27.80 28.09 27.80 28.00 79,820 +0.07(+0.24%)
Jun 29, 2020 27.79 27.96 27.68 27.93 64,319 +0.22(+0.79%)
Jun 26, 2020 28.04 28.05 27.69 27.72 42,236 -0.41(-1.47%)
Jun 25, 2020 27.85 28.13 27.67 28.13 45,969 +0.30(+1.06%)
Jun 24, 2020 28.13 28.18 27.74 27.83 84,090 -0.52(-1.82%)
Jun 23, 2020 28.57 28.63 28.35 28.35 109,518 -0.07(-0.24%)
Jun 22, 2020 28.34 28.47 28.15 28.42 79,217 +0.22(+0.79%)
Jun 19, 2020 28.70 28.70 28.19 28.19 117,761 -0.25(-0.88%)
Jun 18, 2020 28.30 28.50 28.29 28.44 41,668 -0.06(-0.20%)
Jun 17, 2020 28.65 28.67 28.43 28.50 65,065 +0.02(+0.09%)
Jun 16, 2020 28.75 28.79 28.24 28.48 70,365 +0.18(+0.62%)
Jun 15, 2020 27.69 28.39 27.54 28.30 61,323 +0.15(+0.53%)
Jun 12, 2020 28.36 28.43 27.74 28.15 84,903 +0.47(+1.69%)
Jun 11, 2020 28.41 28.47 27.68 27.68 246,268 -1.54(-5.28%)
Jun 10, 2020 29.40 29.52 29.19 29.23 62,447 -0.19(-0.65%)
Jun 09, 2020 29.33 29.50 29.30 29.42 80,191 -0.40(-1.34%)
Jun 08, 2020 29.57 29.85 29.49 29.82 45,117 +0.34(+1.16%)
Jun 05, 2020 29.45 29.68 29.40 29.48 93,298 +0.53(+1.81%)
Jun 04, 2020 28.85 29.09 28.84 28.95 62,814 -0.12(-0.40%)
Jun 03, 2020 28.65 29.10 28.65 29.07 84,687 +0.89(+3.17%)
Jun 02, 2020 27.96 28.20 27.96 28.18 75,910 +0.46(+1.65%)
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.